M3 Technology Inc. (TPE:6799)
Taiwan · Delayed Price · Currency is TWD 80.20
+0.90 (1.13%)
Apr 17, 2026, 1:30 PM CST
M3 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 81.00 | 84.10 | 79.40 | 83.90 | 83.90 | 5.80% | 395,695 |
| Mar 16, 2026 | 78.00 | 80.50 | 78.00 | 79.30 | 79.30 | 3.26% | 200,622 |
| Mar 13, 2026 | 74.60 | 76.80 | 74.60 | 76.80 | 76.80 | 1.59% | 74,980 |
| Mar 12, 2026 | 76.20 | 76.40 | 75.30 | 75.60 | 75.60 | -1.18% | 100,722 |
| Mar 11, 2026 | 75.40 | 77.00 | 74.70 | 76.50 | 76.50 | 3.24% | 114,147 |
| Mar 10, 2026 | 73.80 | 75.40 | 73.40 | 74.10 | 74.10 | 2.21% | 123,057 |
| Mar 9, 2026 | 73.00 | 73.00 | 70.60 | 72.50 | 72.50 | -5.48% | 266,363 |
| Mar 6, 2026 | 76.20 | 77.00 | 75.60 | 76.70 | 76.70 | - | 106,847 |
| Mar 5, 2026 | 74.30 | 76.90 | 74.30 | 76.70 | 76.70 | 4.78% | 251,147 |
| Mar 4, 2026 | 77.30 | 77.40 | 72.70 | 73.20 | 73.20 | -6.75% | 448,157 |
| Mar 3, 2026 | 80.40 | 80.80 | 77.50 | 78.50 | 78.50 | -2.12% | 273,945 |
| Mar 2, 2026 | 80.00 | 81.10 | 79.40 | 80.20 | 80.20 | -1.96% | 268,097 |
| Feb 26, 2026 | 84.90 | 85.30 | 81.50 | 81.80 | 81.80 | -1.92% | 388,150 |
| Feb 25, 2026 | 84.40 | 84.70 | 82.60 | 83.40 | 83.40 | -1.07% | 93,622 |
| Feb 24, 2026 | 83.10 | 85.00 | 83.10 | 84.30 | 84.30 | 1.32% | 223,431 |
| Feb 23, 2026 | 83.00 | 83.80 | 82.40 | 83.20 | 83.20 | 1.22% | 124,196 |
| 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 |