M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	82.500	84.500	81.800	83.200	80.726	301,590
2025-10-21	80.600	83.500	80.600	81.700	79.270	316,381
2025-10-20	80.000	80.600	79.100	80.600	78.203	143,637
2025-10-17	79.900	80.600	79.000	79.100	76.748	193,361
2025-10-16	80.500	80.600	79.000	80.000	77.621	159,998
2025-10-15	79.700	80.000	79.100	79.300	76.942	272,428
2025-10-14	81.400	83.300	78.800	79.300	76.942	602,436
2025-10-13	83.100	83.100	80.800	81.700	79.270	496,197
2025-10-09	85.100	85.900	84.400	84.500	81.987	266,746
2025-10-08	85.500	85.800	83.900	84.600	82.084	472,080
2025-10-07	85.700	87.800	85.100	86.700	84.122	304,655
2025-10-03	85.900	88.000	85.400	85.400	82.860	177,306
2025-10-02	86.400	87.000	85.500	85.600	83.054	177,836
2025-10-01	87.900	88.200	85.500	85.900	83.345	151,366
2025-09-30	83.900	87.000	83.200	86.900	84.316	416,493
2025-09-26	86.800	86.800	83.200	83.500	81.017	545,137
2025-09-25	88.300	89.200	85.900	86.300	83.733	485,324
2025-09-24	91.000	91.000	87.900	88.300	85.674	424,531
2025-09-23	91.100	91.200	89.400	90.300	87.615	289,865
2025-09-22	92.200	92.600	90.600	90.900	88.197	276,522
2025-09-19	94.200	94.800	90.700	91.000	88.294	847,531
2025-09-18	89.400	97.400	89.400	94.200	91.399	2,212,018
2025-09-17	87.700	92.000	87.700	88.600	85.965	539,415
2025-09-16	86.400	88.500	86.400	87.700	85.092	263,243
2025-09-15	87.500	87.500	85.300	86.100	83.539	199,978
2025-09-12	85.900	89.500	85.900	87.500	84.898	526,263
2025-09-11	88.200	88.500	84.600	85.200	82.666	403,977
2025-09-10	89.100	90.400	87.900	87.900	85.286	350,857
2025-09-09	87.500	89.000	86.500	87.900	85.286	274,608
2025-09-08	86.400	87.500	85.900	86.200	83.636	272,046
2025-09-05	88.700	88.700	86.200	86.600	84.025	152,303
2025-09-04	85.500	88.600	85.500	87.000	84.413	443,090
2025-09-03	84.600	85.900	84.600	84.800	82.278	123,391
2025-09-02	85.200	86.800	83.800	84.200	81.696	263,624
2025-09-01	88.100	88.500	84.400	85.000	82.472	440,924
2025-08-29	90.700	91.000	88.300	89.000	86.353	306,885
2025-08-28	91.000	91.500	89.800	89.800	87.129	252,763
2025-08-27	89.100	91.500	89.100	90.200	87.517	319,116
2025-08-26	86.400	89.000	86.300	88.300	85.674	134,227
2025-08-25	86.500	88.500	86.300	86.700	84.122	199,195
2025-08-22	86.600	86.600	84.800	85.200	82.666	209,317
2025-08-21	86.000	87.200	86.000	86.600	84.025	212,487
2025-08-20	87.000	87.000	84.500	85.300	82.763	304,724
2025-08-19	90.400	90.500	88.200	88.200	85.577	248,587
2025-08-18	90.300	91.300	90.200	90.400	87.712	118,368
2025-08-15	92.400	92.600	91.200	92.300	87.626	252,826
2025-08-14	91.400	93.500	91.400	92.100	87.436	286,649
2025-08-13	92.000	92.500	90.200	91.600	86.962	249,789
2025-08-12	90.300	93.000	90.300	90.600	86.012	389,770
2025-08-11	91.400	91.500	89.700	89.700	85.158	166,437
2025-08-08	92.200	94.400	91.300	91.300	86.677	518,819
2025-08-07	89.600	92.100	89.600	91.100	86.487	233,180
2025-08-06	90.000	90.300	89.200	89.500	84.968	138,838
2025-08-05	90.900	90.900	89.500	90.300	85.728	208,684
2025-08-04	88.000	90.400	86.500	89.700	85.158	368,254
2025-08-01	84.900	88.500	83.000	88.200	83.734	337,944
2025-07-31	85.700	86.800	85.500	85.500	81.171	280,457
2025-07-30	86.900	87.000	84.100	85.700	81.360	729,744
2025-07-29	90.000	90.000	87.600	88.100	83.639	208,313
2025-07-28	89.200	89.800	88.000	89.100	84.588	166,889

← NewerPage 5 of 21 · 1,214 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.