M3 Technology Inc. (TPE:6799)
Taiwan · Delayed Price · Currency is TWD 87.70
+1.40 (1.62%)
Jan 22, 2026, 1:35 PM CST
M3 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 79.80 | 82.50 | 79.80 | 80.00 | 80.00 | 0.63% | 320,301 |
| Nov 28, 2025 | 77.90 | 79.80 | 77.90 | 79.50 | 79.50 | 1.15% | 214,827 |
| Nov 27, 2025 | 76.70 | 78.60 | 76.70 | 78.60 | 78.60 | 3.15% | 224,126 |
| Nov 26, 2025 | 75.40 | 76.90 | 75.40 | 76.20 | 76.20 | 1.60% | 145,574 |
| Nov 25, 2025 | 73.80 | 75.80 | 73.80 | 75.00 | 75.00 | 3.45% | 226,094 |
| Nov 24, 2025 | 73.30 | 73.50 | 72.00 | 72.50 | 72.50 | 1.12% | 209,251 |
| Nov 21, 2025 | 72.90 | 74.00 | 71.20 | 71.70 | 71.70 | -4.02% | 332,466 |
| Nov 20, 2025 | 75.80 | 75.80 | 73.70 | 74.70 | 74.70 | 1.36% | 182,597 |
| Nov 19, 2025 | 75.10 | 75.60 | 73.50 | 73.70 | 73.70 | -1.86% | 196,183 |
| Nov 18, 2025 | 76.10 | 76.90 | 74.90 | 75.10 | 75.10 | -2.59% | 371,432 |
| Nov 17, 2025 | 77.90 | 78.50 | 76.80 | 77.10 | 77.10 | -0.64% | 207,256 |
| Nov 14, 2025 | 80.00 | 80.30 | 77.50 | 77.60 | 77.60 | -3.12% | 517,149 |
| Nov 13, 2025 | 80.60 | 80.80 | 79.50 | 80.10 | 80.10 | -1.11% | 195,029 |
| Nov 12, 2025 | 80.20 | 81.80 | 80.20 | 81.00 | 81.00 | 1.25% | 159,378 |
| Nov 11, 2025 | 81.80 | 82.20 | 79.30 | 80.00 | 80.00 | -1.36% | 222,369 |