M3 Technology Inc. (TPE:6799)
Taiwan · Delayed Price · Currency is TWD 110.00
-1.50 (-1.35%)
May 29, 2026, 1:30 PM CST
M3 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 115.50 | 115.50 | 108.50 | 110.00 | 110.00 | -1.35% | 1,656,431 |
| May 28, 2026 | 109.50 | 118.00 | 109.50 | 111.50 | 111.50 | 1.83% | 2,545,751 |
| May 27, 2026 | 115.00 | 118.00 | 107.00 | 109.50 | 109.50 | -1.35% | 3,924,460 |
| May 26, 2026 | 103.50 | 111.00 | 100.50 | 111.00 | 111.00 | 9.90% | 3,407,083 |
| May 25, 2026 | 103.00 | 104.00 | 100.50 | 101.00 | 101.00 | 0.50% | 746,855 |
| May 22, 2026 | 98.30 | 102.50 | 97.70 | 100.50 | 100.50 | 4.15% | 1,206,744 |
| May 21, 2026 | 96.00 | 98.00 | 95.00 | 96.50 | 96.50 | 1.90% | 557,373 |
| May 20, 2026 | 92.10 | 95.70 | 91.00 | 94.70 | 94.70 | 2.82% | 522,537 |
| May 19, 2026 | 97.00 | 97.10 | 90.60 | 92.10 | 92.10 | -3.56% | 660,978 |
| May 18, 2026 | 90.50 | 95.90 | 90.30 | 95.50 | 95.50 | 3.47% | 573,759 |
| May 15, 2026 | 95.60 | 99.20 | 91.50 | 92.30 | 92.30 | -2.22% | 1,302,135 |
| May 14, 2026 | 95.10 | 96.50 | 93.10 | 94.40 | 94.40 | 0.64% | 563,516 |
| May 13, 2026 | 94.90 | 95.50 | 92.20 | 93.80 | 93.80 | -0.64% | 677,062 |
| May 12, 2026 | 91.70 | 94.80 | 90.80 | 94.40 | 94.40 | 3.96% | 963,471 |
| May 11, 2026 | 89.70 | 91.70 | 89.40 | 90.80 | 90.80 | 2.14% | 511,377 |
| May 8, 2026 | 88.80 | 90.70 | 87.00 | 88.90 | 88.90 | - | 363,924 |
| May 7, 2026 | 90.40 | 90.40 | 88.60 | 88.90 | 88.90 | 0.45% | 308,797 |
| May 6, 2026 | 92.70 | 93.20 | 88.40 | 88.50 | 88.50 | -3.28% | 504,975 |
| May 5, 2026 | 91.00 | 93.00 | 90.30 | 91.50 | 91.50 | 1.89% | 441,837 |
| May 4, 2026 | 89.10 | 91.30 | 88.80 | 89.80 | 89.80 | 2.05% | 469,728 |
| Apr 30, 2026 | 89.00 | 90.70 | 87.20 | 88.00 | 88.00 | -1.68% | 300,123 |
| Apr 29, 2026 | 88.00 | 90.40 | 87.50 | 89.50 | 89.50 | 0.79% | 278,747 |
| Apr 28, 2026 | 88.30 | 90.50 | 87.60 | 88.80 | 88.80 | -1.44% | 394,040 |
| Apr 27, 2026 | 96.00 | 96.00 | 88.10 | 90.10 | 90.10 | -2.80% | 1,069,713 |
| Apr 24, 2026 | 87.80 | 93.70 | 87.50 | 92.70 | 92.70 | 8.29% | 1,546,418 |
| Apr 23, 2026 | 92.90 | 93.70 | 83.00 | 85.60 | 85.60 | -6.04% | 895,447 |
| Apr 22, 2026 | 88.40 | 92.20 | 87.20 | 91.10 | 91.10 | 3.64% | 1,079,370 |
| Apr 21, 2026 | 82.00 | 88.40 | 81.90 | 87.90 | 87.90 | 7.33% | 762,508 |
| Apr 20, 2026 | 81.20 | 82.70 | 81.20 | 81.90 | 81.90 | 2.12% | 274,966 |
| Apr 17, 2026 | 80.00 | 80.80 | 79.10 | 80.20 | 80.20 | 1.13% | 202,768 |
| Apr 16, 2026 | 78.30 | 79.30 | 77.50 | 79.30 | 79.30 | 1.02% | 126,872 |
| Apr 15, 2026 | 78.40 | 80.80 | 78.00 | 78.50 | 78.50 | 1.42% | 272,363 |
| Apr 14, 2026 | 78.10 | 78.40 | 76.70 | 77.40 | 77.40 | -0.51% | 170,385 |
| Apr 13, 2026 | 75.40 | 77.90 | 74.80 | 77.80 | 77.80 | 3.32% | 125,458 |
| Apr 10, 2026 | 75.60 | 76.10 | 75.20 | 75.30 | 75.30 | 0.27% | 115,978 |
| Apr 9, 2026 | 76.10 | 76.60 | 75.00 | 75.10 | 75.10 | -0.66% | 124,384 |
| Apr 8, 2026 | 75.80 | 75.80 | 74.70 | 75.60 | 75.60 | 2.44% | 59,630 |
| Apr 7, 2026 | 74.70 | 74.70 | 73.80 | 73.80 | 73.80 | - | 37,763 |
| Apr 2, 2026 | 74.60 | 74.60 | 73.20 | 73.80 | 73.80 | -1.20% | 150,014 |
| Apr 1, 2026 | 75.10 | 75.50 | 74.00 | 74.70 | 74.70 | 1.49% | 77,861 |
| Mar 31, 2026 | 74.50 | 76.30 | 73.00 | 73.60 | 73.60 | -3.66% | 218,218 |
| Mar 30, 2026 | 74.00 | 76.80 | 74.00 | 76.40 | 76.40 | -1.42% | 74,463 |
| Mar 27, 2026 | 77.50 | 77.50 | 76.00 | 77.50 | 77.50 | -0.39% | 138,391 |
| Mar 26, 2026 | 79.00 | 80.00 | 77.70 | 77.80 | 77.80 | -1.39% | 72,565 |
| Mar 25, 2026 | 79.50 | 79.90 | 78.30 | 78.90 | 78.90 | 0.64% | 104,799 |
| Mar 24, 2026 | 80.60 | 80.60 | 77.90 | 78.40 | 78.40 | -0.51% | 123,336 |
| Mar 23, 2026 | 77.60 | 81.80 | 77.00 | 78.80 | 78.80 | -0.25% | 109,185 |
| Mar 20, 2026 | 81.10 | 81.10 | 79.00 | 79.00 | 79.00 | -2.23% | 135,702 |
| Mar 19, 2026 | 82.50 | 83.80 | 80.70 | 80.80 | 80.80 | -2.06% | 192,841 |
| Mar 18, 2026 | 84.50 | 86.40 | 82.40 | 82.50 | 82.50 | -1.67% | 382,563 |