M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	89.200	89.800	88.000	89.100	84.588	166,889
2025-07-25	89.300	90.500	88.800	89.100	84.588	237,634
2025-07-24	89.400	89.600	87.800	89.000	84.493	158,846
2025-07-23	87.500	89.100	86.700	88.900	84.398	299,662
2025-07-22	91.500	91.500	86.500	86.600	82.215	974,658
2025-07-21	92.800	93.100	91.200	91.200	86.582	275,479
2025-07-18	94.700	94.800	92.600	92.600	87.911	378,852
2025-07-17	92.900	94.600	92.900	93.600	88.860	657,102
2025-07-16	93.000	94.000	92.000	92.100	87.436	384,832
2025-07-15	92.500	93.300	92.300	93.100	88.386	134,337
2025-07-14	94.000	94.800	92.500	92.500	87.816	222,150
2025-07-11	92.100	94.800	92.100	94.300	89.525	294,872
2025-07-10	93.300	93.300	92.100	92.100	87.436	156,863
2025-07-09	91.100	92.800	90.800	92.200	87.531	194,398
2025-07-08	91.200	92.000	90.100	91.100	86.487	299,397
2025-07-07	93.500	93.500	91.000	92.200	87.531	222,166
2025-07-04	96.300	97.400	93.100	93.500	88.765	359,957
2025-07-03	95.100	97.500	95.100	96.100	91.234	303,704
2025-07-02	94.600	95.500	93.900	94.600	89.810	200,933
2025-07-01	95.000	96.800	93.700	93.700	88.955	315,088
2025-06-30	95.800	96.500	94.000	94.000	89.240	244,023
2025-06-27	97.900	98.200	96.000	96.300	91.424	324,057
2025-06-26	100.00	100.00	97.500	97.500	92.563	323,895
2025-06-25	97.900	99.800	97.200	99.500	94.462	514,303
2025-06-24	94.200	97.300	94.100	96.600	91.709	482,091
2025-06-23	92.600	93.300	90.500	92.800	88.101	595,232
2025-06-20	97.600	98.100	92.700	94.200	89.430	1,007,815
2025-06-19	100.50	100.50	97.200	97.200	92.278	722,796
2025-06-18	101.00	103.00	100.00	100.00	94.936	550,182
2025-06-17	99.400	103.50	99.100	100.50	95.411	837,895
2025-06-16	99.100	99.300	97.300	98.700	93.702	434,950
2025-06-13	103.00	104.00	99.600	100.00	94.936	1,007,627
2025-06-12	101.50	103.50	101.00	102.50	97.310	523,805
2025-06-11	100.00	103.00	99.500	101.50	96.360	861,556
2025-06-10	98.800	100.50	98.800	99.400	94.367	581,272
2025-06-09	102.50	103.50	98.000	98.500	93.512	1,066,446
2025-06-06	101.50	104.00	101.50	102.00	96.835	458,487
2025-06-05	102.50	104.50	101.00	101.50	96.360	523,188
2025-06-04	103.00	104.00	101.50	102.00	96.835	662,118
2025-06-03	102.50	103.00	100.50	101.50	96.360	689,909
2025-06-02	104.00	105.00	100.00	101.50	96.360	885,846
2025-05-29	109.50	110.00	103.50	106.00	100.63	1,593,321
2025-05-28	112.00	112.00	108.50	108.50	103.01	640,277
2025-05-27	112.00	112.00	109.00	110.00	104.43	634,547
2025-05-26	117.00	117.00	110.00	111.00	105.38	1,757,052
2025-05-23	117.00	121.50	114.00	116.00	110.13	2,926,885
2025-05-22	116.00	118.00	114.00	115.50	109.65	602,203
2025-05-21	117.00	117.00	114.00	116.00	110.13	597,520
2025-05-20	119.00	119.00	114.00	115.00	109.18	675,995
2025-05-19	120.00	120.00	115.00	115.00	109.18	1,425,806
2025-05-16	121.50	122.00	117.50	121.00	114.87	1,849,948
2025-05-15	118.50	125.00	116.50	121.00	114.87	3,646,535
2025-05-14	112.00	115.50	110.50	115.00	109.18	2,158,478
2025-05-13	111.00	116.00	109.50	111.00	105.38	3,397,686
2025-05-12	104.50	107.00	103.50	107.00	101.58	1,381,674
2025-05-09	100.00	106.50	100.00	103.00	97.784	3,416,696
2025-05-08	97.000	100.50	97.000	97.900	92.943	1,202,686
2025-05-07	99.700	99.800	96.500	96.800	91.898	755,857
2025-05-06	98.500	100.50	98.500	98.900	93.892	503,219
2025-05-05	102.00	104.50	95.900	99.000	93.987	2,135,795

← NewerPage 6 of 21 · 1,219 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.