M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 108.00 | 113.50 | 104.00 | 104.50 | 99.208 | 2,377,573 |
| 2025-01-22 | 99.300 | 107.50 | 98.100 | 107.50 | 102.06 | 1,610,702 |
| 2025-01-21 | 99.100 | 105.00 | 97.600 | 97.900 | 92.943 | 713,677 |
| 2025-01-20 | 91.800 | 99.100 | 91.200 | 99.100 | 94.082 | 518,050 |
| 2025-01-17 | 92.600 | 93.800 | 91.000 | 91.200 | 86.582 | 216,192 |
| 2025-01-16 | 88.000 | 92.400 | 87.600 | 92.000 | 87.341 | 409,162 |
| 2025-01-15 | 88.000 | 88.000 | 85.900 | 86.100 | 81.740 | 112,784 |
| 2025-01-14 | 84.200 | 87.600 | 84.200 | 87.600 | 83.164 | 169,665 |
| 2025-01-13 | 88.400 | 88.400 | 83.200 | 84.000 | 79.747 | 323,191 |
| 2025-01-10 | 88.600 | 90.400 | 87.800 | 88.600 | 84.114 | 171,014 |
| 2025-01-09 | 89.600 | 90.000 | 87.500 | 87.500 | 83.069 | 313,809 |
| 2025-01-08 | 92.000 | 93.300 | 89.300 | 89.600 | 85.063 | 410,404 |
| 2025-01-07 | 92.900 | 94.600 | 91.700 | 91.900 | 87.247 | 205,800 |
| 2025-01-06 | 91.400 | 94.800 | 91.400 | 93.800 | 89.050 | 214,999 |
| 2025-01-03 | 94.600 | 96.300 | 90.500 | 91.100 | 86.487 | 488,289 |
| 2025-01-02 | 96.500 | 97.700 | 94.800 | 94.800 | 90.000 | 140,168 |
| 2024-12-31 | 95.400 | 96.000 | 93.800 | 95.500 | 90.664 | 207,223 |
| 2024-12-30 | 97.600 | 98.300 | 95.300 | 95.300 | 90.474 | 174,544 |
| 2024-12-27 | 101.50 | 101.50 | 98.300 | 98.400 | 93.417 | 232,627 |
| 2024-12-26 | 98.000 | 102.50 | 98.000 | 99.700 | 94.652 | 509,486 |
| 2024-12-25 | 97.500 | 98.100 | 97.400 | 97.400 | 92.468 | 45,218 |
| 2024-12-24 | 96.000 | 99.900 | 96.000 | 97.000 | 92.088 | 276,681 |
| 2024-12-23 | 96.000 | 97.200 | 95.400 | 95.400 | 90.569 | 119,632 |
| 2024-12-20 | 95.100 | 97.300 | 94.500 | 94.800 | 90.000 | 121,152 |
| 2024-12-19 | 95.700 | 95.900 | 94.700 | 95.000 | 90.190 | 130,361 |
| 2024-12-18 | 96.500 | 97.000 | 95.700 | 96.700 | 91.803 | 94,358 |
| 2024-12-17 | 94.400 | 99.000 | 94.400 | 97.600 | 92.658 | 222,244 |
| 2024-12-16 | 96.400 | 99.700 | 93.800 | 93.800 | 89.050 | 192,451 |
| 2024-12-13 | 97.800 | 98.600 | 95.900 | 95.900 | 91.044 | 147,278 |
| 2024-12-12 | 99.200 | 100.50 | 97.500 | 98.000 | 93.038 | 115,797 |
| 2024-12-11 | 99.100 | 100.50 | 98.200 | 98.200 | 93.228 | 140,126 |
| 2024-12-10 | 99.700 | 101.50 | 99.300 | 99.500 | 94.462 | 97,808 |
| 2024-12-09 | 103.00 | 103.00 | 99.600 | 100.00 | 94.936 | 173,071 |
| 2024-12-06 | 101.50 | 104.00 | 100.50 | 102.00 | 96.835 | 253,674 |
| 2024-12-05 | 104.50 | 105.50 | 102.00 | 102.00 | 96.835 | 285,568 |
| 2024-12-04 | 101.00 | 106.50 | 101.00 | 104.00 | 98.734 | 720,911 |
| 2024-12-03 | 100.00 | 102.50 | 99.900 | 100.00 | 94.936 | 373,785 |
| 2024-12-02 | 99.500 | 100.50 | 98.500 | 99.100 | 94.082 | 127,694 |
| 2024-11-29 | 94.300 | 99.600 | 93.900 | 99.000 | 93.987 | 172,290 |
| 2024-11-28 | 95.200 | 95.300 | 92.700 | 94.600 | 89.810 | 264,284 |
| 2024-11-27 | 99.600 | 99.600 | 95.100 | 95.200 | 90.379 | 226,254 |
| 2024-11-26 | 99.600 | 99.900 | 98.300 | 99.500 | 94.462 | 76,358 |
| 2024-11-25 | 99.600 | 101.00 | 99.400 | 99.600 | 94.557 | 118,163 |
| 2024-11-22 | 98.100 | 100.00 | 98.100 | 98.500 | 93.512 | 140,199 |
| 2024-11-21 | 98.300 | 98.900 | 96.000 | 97.300 | 92.373 | 168,253 |
| 2024-11-20 | 99.500 | 99.900 | 97.700 | 98.300 | 93.322 | 176,908 |
| 2024-11-19 | 98.000 | 100.50 | 98.000 | 99.900 | 94.841 | 128,159 |
| 2024-11-18 | 100.50 | 100.50 | 97.900 | 97.900 | 92.943 | 203,162 |
| 2024-11-15 | 99.600 | 101.50 | 99.600 | 101.00 | 95.886 | 247,858 |
| 2024-11-14 | 102.00 | 102.00 | 98.500 | 99.500 | 94.462 | 367,881 |
| 2024-11-13 | 99.000 | 103.50 | 98.400 | 102.00 | 96.835 | 394,061 |
| 2024-11-12 | 103.50 | 103.50 | 101.00 | 101.00 | 95.886 | 234,478 |
| 2024-11-11 | 104.50 | 105.50 | 103.50 | 105.50 | 100.16 | 86,885 |
| 2024-11-08 | 109.00 | 109.00 | 104.00 | 104.50 | 99.208 | 159,950 |
| 2024-11-07 | 107.00 | 108.00 | 105.50 | 108.00 | 102.53 | 115,442 |
| 2024-11-06 | 105.00 | 107.00 | 105.00 | 106.50 | 101.11 | 159,102 |
| 2024-11-05 | 104.50 | 106.50 | 104.00 | 104.00 | 98.734 | 186,114 |
| 2024-11-04 | 105.00 | 105.00 | 102.50 | 104.50 | 99.208 | 123,958 |
| 2024-11-01 | 104.00 | 105.00 | 102.00 | 105.00 | 99.683 | 109,751 |
| 2024-10-30 | 107.50 | 108.00 | 106.00 | 106.00 | 100.63 | 124,999 |
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.