M3 Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	87.000	88.400	86.500	87.500	84.898	393,203
2026-01-16	89.100	89.200	85.600	86.600	84.025	298,463
2026-01-15	86.700	88.800	86.300	87.300	84.704	505,096
2026-01-14	85.000	86.600	84.900	86.000	83.442	314,112
2026-01-13	86.800	86.800	83.800	84.700	82.181	158,173
2026-01-12	84.900	86.700	84.400	85.500	82.957	360,755
2026-01-09	82.500	84.500	82.000	83.800	81.308	185,308
2026-01-08	86.500	86.500	81.100	82.500	80.046	236,496
2026-01-07	82.800	87.000	82.800	85.000	82.472	514,026
2026-01-06	81.500	82.800	80.000	81.400	78.979	238,505
2026-01-05	80.900	80.900	78.200	79.200	76.845	353,537
2026-01-02	81.600	82.300	80.800	80.900	78.494	130,179
2025-12-31	81.000	81.300	80.200	81.000	78.591	127,153
2025-12-30	82.700	82.700	80.200	80.900	78.494	127,566
2025-12-29	81.900	83.100	81.900	82.800	80.338	63,300
2025-12-26	83.500	84.300	81.600	81.900	79.464	273,672
2025-12-24	84.300	84.900	83.100	83.600	81.114	118,518
2025-12-23	85.200	86.400	83.400	83.700	81.211	157,383
2025-12-22	84.000	84.600	83.200	84.000	81.502	117,715
2025-12-19	84.000	84.500	83.400	83.700	81.211	75,993
2025-12-18	85.700	85.700	82.400	83.900	81.405	175,027
2025-12-17	86.300	88.000	85.600	85.600	83.054	294,148
2025-12-16	84.200	86.000	83.900	85.600	83.054	211,966
2025-12-15	83.100	85.700	82.200	84.600	82.084	265,826
2025-12-12	83.300	86.000	83.300	83.900	81.405	226,320
2025-12-11	82.500	83.300	82.100	83.100	80.629	91,490
2025-12-10	83.300	84.400	82.300	82.500	80.046	123,996
2025-12-09	82.800	83.900	81.700	83.300	80.823	214,195
2025-12-08	83.700	84.900	82.000	82.700	80.241	149,947
2025-12-05	85.200	85.200	82.500	83.100	80.629	218,919
2025-12-04	86.300	87.300	84.700	85.300	82.763	346,649
2025-12-03	80.700	87.800	80.600	85.400	82.860	738,651
2025-12-02	80.800	81.000	80.000	80.500	78.106	143,668
2025-12-01	79.800	82.500	79.800	80.000	77.621	320,301
2025-11-28	77.900	79.800	77.900	79.500	77.136	214,827
2025-11-27	76.700	78.600	76.700	78.600	76.262	224,126
2025-11-26	75.400	76.900	75.400	76.200	73.934	145,574
2025-11-25	73.800	75.800	73.800	75.000	72.770	226,094
2025-11-24	73.300	73.500	72.000	72.500	70.344	209,251
2025-11-21	72.900	74.000	71.200	71.700	69.568	332,466
2025-11-20	75.800	75.800	73.700	74.700	72.478	182,597
2025-11-19	75.100	75.600	73.500	73.700	71.508	196,183
2025-11-18	76.100	76.900	74.900	75.100	72.867	371,432
2025-11-17	77.900	78.500	76.800	77.100	74.807	207,256
2025-11-14	80.000	80.300	77.500	77.600	75.292	517,149
2025-11-13	80.600	80.800	79.500	80.100	77.718	195,029
2025-11-12	80.200	81.800	80.200	81.000	78.591	159,378
2025-11-11	81.800	82.200	79.300	80.000	77.621	230,369
2025-11-10	80.700	81.700	78.500	81.100	78.688	446,699
2025-11-07	84.200	84.200	80.600	80.600	78.203	464,264
2025-11-06	85.100	86.100	83.200	85.000	82.472	259,865
2025-11-05	86.000	86.600	83.500	84.800	82.278	307,759
2025-11-04	88.800	90.300	86.000	86.000	83.442	581,089
2025-11-03	83.500	88.100	83.500	87.500	84.898	831,007
2025-10-31	81.000	84.300	81.000	83.300	80.823	584,388
2025-10-30	80.100	81.200	79.500	79.700	77.330	165,591
2025-10-29	81.400	82.000	80.100	80.200	77.815	144,156
2025-10-28	83.400	83.400	81.000	81.300	78.882	150,631
2025-10-27	82.700	83.200	82.000	83.000	80.532	144,209
2025-10-23	82.400	82.500	81.600	82.200	79.755	159,612

← NewerPage 4 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	2.5011 TWD
2025-08-18	1.9879 TWD
2024-08-16	2.9695 TWD
2023-07-06	3.0034 TWD
2022-08-02	2.7285 TWD
2021-08-09	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.