M3 Technology Inc. (TPE:6799)
Taiwan · Delayed Price · Currency is TWD 87.00
+2.20 (2.59%)
Sep 4, 2025, 1:30 PM CST
M3 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 85.50 | 88.60 | 85.50 | 87.00 | 87.00 | 2.59% | 443,090 |
| Sep 3, 2025 | 84.60 | 85.90 | 84.60 | 84.80 | 84.80 | 0.71% | 121,200 |
| Sep 2, 2025 | 85.20 | 86.80 | 83.80 | 84.20 | 84.20 | -0.94% | 261,000 |
| Sep 1, 2025 | 88.10 | 88.50 | 84.40 | 85.00 | 85.00 | -4.49% | 434,185 |
| Aug 29, 2025 | 90.70 | 91.00 | 88.30 | 89.00 | 89.00 | -0.89% | 305,100 |
| Aug 28, 2025 | 91.00 | 91.50 | 89.80 | 89.80 | 89.80 | -0.44% | 250,046 |
| Aug 27, 2025 | 89.10 | 91.50 | 89.10 | 90.20 | 90.20 | 2.15% | 315,053 |
| Aug 26, 2025 | 86.40 | 89.00 | 86.30 | 88.30 | 88.30 | 1.85% | 132,000 |
| Aug 25, 2025 | 86.50 | 88.50 | 86.30 | 86.70 | 86.70 | 1.76% | 197,000 |
| Aug 22, 2025 | 86.60 | 86.60 | 84.80 | 85.20 | 85.20 | -1.62% | 206,003 |
| Aug 21, 2025 | 86.00 | 87.20 | 86.00 | 86.60 | 86.60 | 1.52% | 211,001 |
| Aug 20, 2025 | 87.00 | 87.00 | 84.50 | 85.30 | 85.30 | -3.29% | 297,000 |
| Aug 19, 2025 | 90.40 | 90.50 | 88.20 | 88.20 | 88.20 | -2.43% | 243,051 |
| Aug 18, 2025 | 90.30 | 91.30 | 90.20 | 90.40 | 90.40 | -2.06% | 116,100 |
| Aug 15, 2025 | 92.40 | 92.60 | 91.20 | 92.30 | 90.31 | 0.22% | 248,110 |
| Aug 14, 2025 | 91.40 | 93.50 | 91.40 | 92.10 | 90.12 | 0.55% | 281,000 |
| Aug 13, 2025 | 92.00 | 92.50 | 90.20 | 91.60 | 89.63 | 1.10% | 245,000 |
| Aug 12, 2025 | 90.30 | 93.00 | 90.30 | 90.60 | 88.65 | 1.00% | 387,088 |
| Aug 11, 2025 | 91.40 | 91.50 | 89.70 | 89.70 | 87.77 | -1.75% | 164,000 |
| Aug 8, 2025 | 92.20 | 94.40 | 91.30 | 91.30 | 89.33 | 0.22% | 512,000 |
| Aug 7, 2025 | 89.60 | 92.10 | 89.60 | 91.10 | 89.14 | 1.79% | 230,000 |
| Aug 6, 2025 | 90.00 | 90.30 | 89.20 | 89.50 | 87.57 | -0.89% | 137,000 |
| Aug 5, 2025 | 90.90 | 90.90 | 89.50 | 90.30 | 88.36 | 0.67% | 207,041 |
| Aug 4, 2025 | 88.00 | 90.40 | 86.50 | 89.70 | 87.77 | 1.70% | 365,001 |
| Aug 1, 2025 | 84.90 | 88.50 | 83.00 | 88.20 | 88.20 | 3.16% | 330,943 |
| Jul 31, 2025 | 85.70 | 86.80 | 85.50 | 85.50 | 83.66 | -0.23% | 278,000 |
| Jul 30, 2025 | 86.90 | 87.00 | 84.10 | 85.70 | 83.85 | -2.72% | 722,003 |
| Jul 29, 2025 | 90.00 | 90.00 | 87.60 | 88.10 | 86.20 | -1.12% | 204,145 |
| Jul 28, 2025 | 89.20 | 89.80 | 88.00 | 89.10 | 87.18 | - | 164,030 |
| Jul 25, 2025 | 89.30 | 90.50 | 88.80 | 89.10 | 87.18 | 0.11% | 234,000 |
| Jul 24, 2025 | 89.40 | 89.60 | 87.80 | 89.00 | 87.08 | 0.11% | 156,297 |
| Jul 23, 2025 | 87.50 | 89.10 | 86.70 | 88.90 | 86.99 | 2.66% | 297,000 |
| Jul 22, 2025 | 91.50 | 91.50 | 86.50 | 86.60 | 84.73 | -5.04% | 962,000 |
| Jul 21, 2025 | 92.80 | 93.10 | 91.20 | 91.20 | 89.24 | -1.51% | 272,000 |
| Jul 18, 2025 | 94.70 | 94.80 | 92.60 | 92.60 | 90.61 | -1.07% | 376,020 |
| Jul 17, 2025 | 92.90 | 94.60 | 92.90 | 93.60 | 91.58 | 1.63% | 655,020 |
| Jul 16, 2025 | 93.00 | 94.00 | 92.00 | 92.10 | 90.12 | -1.07% | 383,007 |
| Jul 15, 2025 | 92.50 | 93.30 | 92.30 | 93.10 | 91.09 | 0.65% | 133,002 |
| Jul 14, 2025 | 94.00 | 94.80 | 92.50 | 92.50 | 90.51 | -1.91% | 221,020 |
| Jul 11, 2025 | 92.10 | 94.80 | 92.10 | 94.30 | 92.27 | 2.39% | 293,000 |
| Jul 10, 2025 | 93.30 | 93.30 | 92.10 | 92.10 | 90.12 | -0.11% | 156,010 |
| Jul 9, 2025 | 91.10 | 92.80 | 90.80 | 92.20 | 90.21 | 1.21% | 193,000 |
| Jul 8, 2025 | 91.20 | 92.00 | 90.10 | 91.10 | 89.14 | -1.19% | 295,297 |
| Jul 7, 2025 | 93.50 | 93.50 | 91.00 | 92.20 | 90.21 | -1.39% | 220,081 |
| Jul 4, 2025 | 96.30 | 97.40 | 93.10 | 93.50 | 91.49 | -2.71% | 356,012 |
| Jul 3, 2025 | 95.10 | 97.50 | 95.10 | 96.10 | 94.03 | 1.59% | 302,000 |
| Jul 2, 2025 | 94.60 | 95.50 | 93.90 | 94.60 | 92.56 | 0.96% | 199,060 |
| Jul 1, 2025 | 95.00 | 96.80 | 93.70 | 93.70 | 91.68 | -0.32% | 312,030 |
| Jun 30, 2025 | 95.80 | 96.50 | 94.00 | 94.00 | 91.98 | -2.39% | 241,004 |
| Jun 27, 2025 | 97.90 | 98.20 | 96.00 | 96.30 | 94.23 | -1.23% | 321,010 |