M3 Technology Inc. (TPE:6799)
Taiwan · Delayed Price · Currency is TWD 82.20
-0.30 (-0.36%)
At close: Feb 11, 2026
M3 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 82.00 | 82.30 | 81.10 | 82.20 | 82.20 | -0.36% | 152,014 |
| Feb 10, 2026 | 83.00 | 83.40 | 81.00 | 82.50 | 82.50 | -0.24% | 210,141 |
| Feb 9, 2026 | 82.80 | 82.80 | 80.80 | 82.70 | 82.70 | 2.86% | 105,879 |
| Feb 6, 2026 | 84.60 | 84.60 | 79.20 | 80.40 | 80.40 | -4.85% | 410,539 |
| Feb 5, 2026 | 83.50 | 87.00 | 83.50 | 84.50 | 84.50 | 0.12% | 118,616 |
| Feb 4, 2026 | 82.60 | 84.40 | 82.50 | 84.40 | 84.40 | 1.32% | 120,041 |
| Feb 3, 2026 | 84.80 | 85.30 | 82.60 | 83.30 | 83.30 | 0.97% | 130,619 |
| Feb 2, 2026 | 85.00 | 85.00 | 81.50 | 82.50 | 82.50 | -3.51% | 241,625 |
| Jan 30, 2026 | 89.50 | 89.50 | 85.40 | 85.50 | 85.50 | -4.47% | 348,018 |
| Jan 29, 2026 | 89.00 | 90.30 | 88.00 | 89.50 | 89.50 | 0.79% | 278,196 |
| Jan 28, 2026 | 90.50 | 91.40 | 88.40 | 88.80 | 88.80 | -1.22% | 295,432 |
| Jan 27, 2026 | 89.30 | 91.00 | 89.10 | 89.90 | 89.90 | 1.35% | 342,625 |
| Jan 26, 2026 | 87.50 | 89.00 | 87.40 | 88.70 | 88.70 | 1.37% | 191,216 |
| Jan 23, 2026 | 88.70 | 89.80 | 87.50 | 87.50 | 87.50 | -0.23% | 284,662 |
| Jan 22, 2026 | 87.90 | 89.40 | 87.30 | 87.70 | 87.70 | 1.62% | 421,237 |
| Jan 21, 2026 | 88.10 | 89.50 | 86.20 | 86.30 | 86.30 | -3.14% | 322,757 |
| Jan 20, 2026 | 87.60 | 89.50 | 87.40 | 89.10 | 89.10 | 1.83% | 362,251 |
| Jan 19, 2026 | 87.00 | 88.40 | 86.50 | 87.50 | 87.50 | 1.04% | 393,203 |
| Jan 16, 2026 | 89.10 | 89.20 | 85.60 | 86.60 | 86.60 | -0.80% | 298,463 |
| Jan 15, 2026 | 86.70 | 88.80 | 86.30 | 87.30 | 87.30 | 1.51% | 505,096 |
| Jan 14, 2026 | 85.00 | 86.60 | 84.90 | 86.00 | 86.00 | 1.53% | 314,112 |
| Jan 13, 2026 | 86.80 | 86.80 | 83.80 | 84.70 | 84.70 | -0.94% | 158,173 |
| Jan 12, 2026 | 84.90 | 86.70 | 84.40 | 85.50 | 85.50 | 2.03% | 360,755 |
| Jan 9, 2026 | 82.50 | 84.50 | 82.00 | 83.80 | 83.80 | 1.58% | 185,308 |
| Jan 8, 2026 | 86.50 | 86.50 | 81.10 | 82.50 | 82.50 | -2.94% | 236,496 |
| Jan 7, 2026 | 82.80 | 87.00 | 82.80 | 85.00 | 85.00 | 4.42% | 514,026 |
| Jan 6, 2026 | 81.50 | 82.80 | 80.00 | 81.40 | 81.40 | 2.78% | 238,505 |
| Jan 5, 2026 | 80.90 | 80.90 | 78.20 | 79.20 | 79.20 | -2.10% | 353,537 |
| Jan 2, 2026 | 81.60 | 82.30 | 80.80 | 80.90 | 80.90 | -0.12% | 130,179 |
| Dec 31, 2025 | 81.00 | 81.30 | 80.20 | 81.00 | 81.00 | 0.12% | 127,153 |
| Dec 30, 2025 | 82.70 | 82.70 | 80.20 | 80.90 | 80.90 | -2.29% | 127,566 |
| Dec 29, 2025 | 81.90 | 83.10 | 81.90 | 82.80 | 82.80 | 1.10% | 63,300 |
| Dec 26, 2025 | 83.50 | 84.30 | 81.60 | 81.90 | 81.90 | -2.03% | 273,672 |
| Dec 24, 2025 | 84.30 | 84.90 | 83.10 | 83.60 | 83.60 | -0.12% | 118,518 |
| Dec 23, 2025 | 85.20 | 86.40 | 83.40 | 83.70 | 83.70 | -0.36% | 157,383 |
| Dec 22, 2025 | 84.00 | 84.60 | 83.20 | 84.00 | 84.00 | 0.36% | 117,715 |
| Dec 19, 2025 | 84.00 | 84.50 | 83.40 | 83.70 | 83.70 | -0.24% | 75,993 |
| Dec 18, 2025 | 85.70 | 85.70 | 82.40 | 83.90 | 83.90 | -1.99% | 175,027 |
| Dec 17, 2025 | 86.30 | 88.00 | 85.60 | 85.60 | 85.60 | - | 294,148 |
| Dec 16, 2025 | 84.20 | 86.00 | 83.90 | 85.60 | 85.60 | 1.18% | 211,966 |
| Dec 15, 2025 | 83.10 | 85.70 | 82.20 | 84.60 | 84.60 | 0.83% | 265,826 |
| Dec 12, 2025 | 83.30 | 86.00 | 83.30 | 83.90 | 83.90 | 0.96% | 226,320 |
| Dec 11, 2025 | 82.50 | 83.30 | 82.10 | 83.10 | 83.10 | 0.73% | 91,490 |
| Dec 10, 2025 | 83.30 | 84.40 | 82.30 | 82.50 | 82.50 | -0.96% | 123,996 |
| Dec 9, 2025 | 82.80 | 83.90 | 81.70 | 83.30 | 83.30 | 0.73% | 214,195 |
| Dec 8, 2025 | 83.70 | 84.90 | 82.00 | 82.70 | 82.70 | -0.48% | 149,947 |
| Dec 5, 2025 | 85.20 | 85.20 | 82.50 | 83.10 | 83.10 | -2.58% | 218,919 |
| Dec 4, 2025 | 86.30 | 87.30 | 84.70 | 85.30 | 85.30 | -0.12% | 346,649 |
| Dec 3, 2025 | 80.70 | 87.80 | 80.60 | 85.40 | 85.40 | 6.09% | 738,651 |
| Dec 2, 2025 | 80.80 | 81.00 | 80.00 | 80.50 | 80.50 | 0.63% | 143,668 |