M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	100.50	103.50	99.400	100.50	95.411	1,476,783
2025-04-30	108.00	108.00	97.700	99.000	93.987	3,438,578
2025-04-29	107.50	110.50	105.00	108.50	103.01	1,572,471
2025-04-28	106.50	108.00	105.50	106.00	100.63	802,662
2025-04-25	110.00	113.00	103.50	105.50	100.16	2,757,827
2025-04-24	105.50	110.00	104.00	105.50	100.16	2,281,867
2025-04-23	102.00	106.50	101.50	104.00	98.734	1,646,210
2025-04-22	99.200	104.00	98.100	98.100	93.133	1,841,823
2025-04-21	104.50	106.00	99.300	99.400	94.367	1,226,040
2025-04-18	106.50	108.00	102.50	104.50	99.208	1,669,866
2025-04-17	106.50	109.00	102.50	107.00	101.58	2,571,528
2025-04-16	104.00	111.00	103.00	105.50	100.16	3,590,328
2025-04-15	100.50	108.50	100.50	104.50	99.208	2,905,103
2025-04-14	98.400	104.00	98.000	99.000	93.987	4,129,320
2025-04-11	88.400	99.800	88.400	98.000	93.038	4,248,347
2025-04-10	96.100	100.50	96.100	98.200	93.228	9,144,423
2025-04-09	91.400	91.400	91.400	91.400	86.772	215,201
2025-04-08	101.50	101.50	101.50	101.50	96.360	407,728
2025-04-07	112.50	112.50	112.50	112.50	106.80	67,786
2025-04-02	117.50	128.50	115.00	125.00	118.67	6,309,909
2025-04-01	111.00	122.00	108.00	117.00	111.08	5,678,337
2025-03-31	118.50	122.50	111.00	111.00	105.38	4,636,471
2025-03-28	130.00	132.00	119.00	123.00	116.77	15,084,891
2025-03-27	117.00	129.00	114.00	129.00	122.47	7,888,502
2025-03-26	109.00	117.50	109.00	117.50	111.55	3,560,333
2025-03-25	106.00	111.50	106.00	107.00	101.58	756,404
2025-03-24	109.50	109.50	104.00	104.00	98.734	440,400
2025-03-21	111.50	112.50	107.50	107.50	102.06	501,806
2025-03-20	110.00	112.00	109.50	110.50	104.90	309,429
2025-03-19	110.50	111.00	108.00	108.00	102.53	289,706
2025-03-18	110.50	113.50	109.50	110.50	104.90	365,228
2025-03-17	110.00	111.00	108.50	109.00	103.48	384,140
2025-03-14	111.00	111.00	106.00	108.50	103.01	606,493
2025-03-13	113.50	116.50	110.00	110.00	104.43	794,033
2025-03-12	114.00	114.50	111.50	113.00	107.28	334,938
2025-03-11	111.50	113.50	107.50	112.50	106.80	648,214
2025-03-10	114.50	117.50	112.00	115.50	109.65	630,343
2025-03-07	110.00	116.50	110.00	112.00	106.33	805,691
2025-03-06	116.00	116.50	111.00	111.00	105.38	604,849
2025-03-05	116.50	121.00	114.00	115.00	109.18	1,039,010
2025-03-04	113.00	115.50	109.50	115.00	109.18	826,416
2025-03-03	117.50	120.50	113.50	115.00	109.18	541,219
2025-02-27	122.00	122.00	117.50	118.50	112.50	645,843
2025-02-26	124.00	125.50	119.00	120.50	114.40	1,117,081
2025-02-25	127.50	129.50	123.50	124.00	117.72	1,435,137
2025-02-24	123.00	134.50	121.50	127.00	120.57	2,773,769
2025-02-21	126.00	133.00	123.00	124.50	118.20	8,053,366
2025-02-20	117.00	127.00	116.00	127.00	120.57	2,004,457
2025-02-19	113.00	118.50	112.00	115.50	109.65	1,473,460
2025-02-18	108.50	114.00	107.50	112.50	106.80	906,154
2025-02-17	107.00	109.00	106.00	108.00	102.53	380,347
2025-02-14	108.50	109.50	105.50	105.50	100.16	515,135
2025-02-13	108.50	112.00	107.50	108.50	103.01	417,857
2025-02-12	111.00	112.50	107.00	108.50	103.01	594,716
2025-02-11	109.00	117.00	109.00	111.50	105.85	1,855,457
2025-02-10	111.00	111.00	107.50	108.50	103.01	957,959
2025-02-07	113.50	114.50	111.50	113.00	107.28	635,850
2025-02-06	117.50	119.50	113.50	114.00	108.23	1,327,517
2025-02-05	110.00	121.50	109.00	118.00	112.02	2,748,679
2025-02-04	106.00	111.00	104.50	110.50	104.90	1,507,402

← NewerPage 7 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.