M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 109.00 | 109.00 | 104.50 | 106.50 | 101.11 | 327,702 |
| 2024-10-28 | 111.50 | 111.50 | 108.50 | 109.50 | 103.96 | 190,475 |
| 2024-10-25 | 113.00 | 113.50 | 111.00 | 111.50 | 105.85 | 133,222 |
| 2024-10-24 | 112.50 | 114.00 | 111.00 | 111.50 | 105.85 | 208,433 |
| 2024-10-23 | 116.00 | 116.00 | 113.00 | 113.00 | 107.28 | 157,593 |
| 2024-10-22 | 116.00 | 117.00 | 113.50 | 116.00 | 110.13 | 230,554 |
| 2024-10-21 | 108.50 | 115.00 | 108.50 | 115.00 | 109.18 | 356,132 |
| 2024-10-18 | 115.00 | 118.00 | 108.50 | 108.50 | 103.01 | 511,125 |
| 2024-10-17 | 114.50 | 117.00 | 114.00 | 114.00 | 108.23 | 193,774 |
| 2024-10-16 | 114.00 | 115.50 | 113.00 | 114.00 | 108.23 | 129,189 |
| 2024-10-15 | 115.00 | 118.50 | 114.50 | 115.00 | 109.18 | 283,907 |
| 2024-10-14 | 111.50 | 114.50 | 111.00 | 114.50 | 108.70 | 212,511 |
| 2024-10-11 | 113.00 | 114.50 | 110.50 | 111.00 | 105.38 | 180,224 |
| 2024-10-09 | 116.00 | 116.50 | 112.50 | 112.50 | 106.80 | 174,303 |
| 2024-10-08 | 118.00 | 118.00 | 113.50 | 115.00 | 109.18 | 246,114 |
| 2024-10-07 | 116.00 | 118.00 | 115.50 | 118.00 | 112.02 | 223,692 |
| 2024-10-04 | 118.50 | 118.50 | 114.50 | 115.00 | 109.18 | 253,258 |
| 2024-10-01 | 120.00 | 120.50 | 116.50 | 117.50 | 111.55 | 277,895 |
| 2024-09-30 | 119.00 | 122.00 | 117.50 | 120.00 | 113.92 | 275,321 |
| 2024-09-27 | 121.50 | 123.50 | 119.00 | 119.50 | 113.45 | 470,804 |
| 2024-09-26 | 123.50 | 126.50 | 118.50 | 122.50 | 116.30 | 976,700 |
| 2024-09-25 | 118.50 | 122.00 | 117.50 | 121.00 | 114.87 | 665,539 |
| 2024-09-24 | 120.50 | 122.50 | 117.00 | 117.00 | 111.08 | 1,121,777 |
| 2024-09-23 | 118.00 | 124.00 | 117.00 | 119.50 | 113.45 | 3,172,083 |
| 2024-09-20 | 105.50 | 115.50 | 105.50 | 115.50 | 109.65 | 1,212,918 |
| 2024-09-19 | 103.50 | 105.00 | 102.00 | 105.00 | 99.683 | 270,337 |
| 2024-09-18 | 105.00 | 106.00 | 103.00 | 103.00 | 97.784 | 178,599 |
| 2024-09-16 | 104.50 | 106.00 | 104.50 | 106.00 | 100.63 | 103,541 |
| 2024-09-13 | 103.00 | 105.50 | 103.00 | 105.00 | 99.683 | 253,568 |
| 2024-09-12 | 102.00 | 104.50 | 102.00 | 103.50 | 98.259 | 246,738 |
| 2024-09-11 | 101.50 | 103.00 | 101.50 | 102.00 | 96.835 | 165,712 |
| 2024-09-10 | 106.00 | 107.00 | 99.900 | 101.00 | 95.886 | 329,237 |
| 2024-09-09 | 102.00 | 105.50 | 102.00 | 105.00 | 99.683 | 158,591 |
| 2024-09-06 | 105.00 | 107.50 | 105.00 | 107.00 | 101.58 | 144,234 |
| 2024-09-05 | 106.50 | 108.00 | 105.00 | 105.00 | 99.683 | 193,924 |
| 2024-09-04 | 110.00 | 110.50 | 105.00 | 105.00 | 99.683 | 338,306 |
| 2024-09-03 | 117.00 | 118.50 | 114.50 | 114.50 | 108.70 | 147,562 |
| 2024-09-02 | 119.00 | 119.50 | 116.50 | 116.50 | 110.60 | 118,157 |
| 2024-08-30 | 118.00 | 122.00 | 117.50 | 118.50 | 112.50 | 279,358 |
| 2024-08-29 | 116.00 | 118.50 | 115.50 | 117.50 | 111.55 | 147,861 |
| 2024-08-28 | 116.00 | 116.50 | 114.50 | 116.00 | 110.13 | 116,774 |
| 2024-08-27 | 118.50 | 119.00 | 115.50 | 116.00 | 110.13 | 178,312 |
| 2024-08-26 | 115.00 | 121.00 | 115.00 | 117.50 | 111.55 | 288,416 |
| 2024-08-23 | 114.00 | 115.00 | 111.50 | 114.50 | 108.70 | 173,322 |
| 2024-08-22 | 114.00 | 115.50 | 113.00 | 114.50 | 108.70 | 127,178 |
| 2024-08-21 | 116.00 | 116.00 | 113.00 | 114.00 | 108.23 | 100,519 |
| 2024-08-20 | 116.00 | 117.00 | 115.00 | 115.00 | 109.18 | 141,199 |
| 2024-08-19 | 118.00 | 118.00 | 115.00 | 116.00 | 110.13 | 121,642 |
| 2024-08-16 | 118.00 | 118.50 | 116.50 | 116.50 | 110.60 | 152,941 |
| 2024-08-15 | 120.50 | 120.50 | 116.50 | 117.00 | 108.26 | 142,967 |
| 2024-08-14 | 117.50 | 119.00 | 116.00 | 118.00 | 109.18 | 394,469 |
| 2024-08-13 | 117.00 | 117.00 | 114.00 | 115.00 | 106.41 | 126,725 |
| 2024-08-12 | 115.50 | 117.00 | 114.50 | 116.00 | 107.33 | 170,889 |
| 2024-08-09 | 117.50 | 117.50 | 113.50 | 113.50 | 105.02 | 222,750 |
| 2024-08-08 | 109.00 | 117.50 | 109.00 | 113.50 | 105.02 | 407,766 |
| 2024-08-07 | 104.50 | 113.00 | 104.50 | 113.00 | 104.56 | 487,102 |
| 2024-08-06 | 113.00 | 114.00 | 101.00 | 103.00 | 95.303 | 1,157,783 |
| 2024-08-05 | 117.00 | 117.00 | 112.00 | 112.00 | 103.63 | 416,495 |
| 2024-08-02 | 125.00 | 127.50 | 123.50 | 124.00 | 114.73 | 290,443 |
| 2024-08-01 | 128.00 | 129.50 | 126.50 | 129.50 | 119.82 | 222,900 |
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.