M3 Technology Inc. (TPE:6799)
Taiwan · Delayed Price · Currency is TWD 78.10
-0.70 (-0.89%)
Aug 19, 2026, 1:30 PM CST
M3 Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 77.70 | 79.60 | 77.40 | 78.10 | 78.10 | -0.89% | 253,589 |
| Aug 18, 2026 | 81.80 | 82.30 | 78.70 | 78.80 | 78.80 | -3.43% | 287,288 |
| Aug 17, 2026 | 84.60 | 84.80 | 83.90 | 84.10 | 81.60 | -0.59% | 119,054 |
| Aug 14, 2026 | 86.20 | 86.20 | 84.50 | 84.60 | 82.08 | -1.74% | 207,673 |
| Aug 13, 2026 | 86.20 | 87.20 | 85.80 | 86.10 | 83.54 | 0.70% | 128,484 |
| Aug 12, 2026 | 85.60 | 86.50 | 85.50 | 85.50 | 82.96 | -0.12% | 198,109 |
| Aug 11, 2026 | 87.00 | 87.40 | 84.60 | 85.60 | 83.05 | -2.73% | 280,946 |
| Aug 10, 2026 | 88.00 | 89.70 | 87.10 | 88.00 | 85.38 | 1.97% | 258,837 |
| Aug 7, 2026 | 90.10 | 92.00 | 86.20 | 86.30 | 83.73 | -5.58% | 667,520 |
| Aug 6, 2026 | 89.30 | 93.50 | 86.30 | 91.40 | 88.68 | 5.06% | 1,970,420 |
| Aug 5, 2026 | 81.20 | 87.00 | 80.40 | 87.00 | 84.41 | 9.99% | 457,014 |
| Aug 4, 2026 | 78.00 | 79.70 | 77.10 | 79.10 | 76.75 | 1.67% | 214,858 |
| Aug 3, 2026 | 75.60 | 78.60 | 75.60 | 77.80 | 75.49 | 0.26% | 341,142 |
| Jul 31, 2026 | 78.00 | 78.00 | 75.80 | 77.60 | 75.29 | 8.53% | 268,947 |
| Jul 30, 2026 | 71.00 | 73.80 | 70.80 | 71.50 | 69.37 | -0.97% | 356,349 |
| Jul 29, 2026 | 77.50 | 77.60 | 70.10 | 72.20 | 70.05 | -6.84% | 1,069,419 |
| Jul 28, 2026 | 80.70 | 80.70 | 76.80 | 77.50 | 75.20 | -5.26% | 411,609 |
| Jul 27, 2026 | 82.20 | 82.20 | 80.20 | 81.80 | 79.37 | -0.37% | 184,628 |
| Jul 24, 2026 | 82.50 | 84.00 | 81.20 | 82.10 | 79.66 | -1.20% | 202,707 |
| Jul 23, 2026 | 84.80 | 85.30 | 82.50 | 83.10 | 80.63 | -2.00% | 320,498 |
| Jul 22, 2026 | 85.00 | 86.20 | 84.70 | 84.80 | 82.28 | 0.71% | 276,036 |
| Jul 21, 2026 | 81.90 | 84.40 | 81.90 | 84.20 | 81.70 | 3.44% | 183,316 |
| Jul 20, 2026 | 82.10 | 83.00 | 78.00 | 81.40 | 78.98 | -0.97% | 685,517 |
| Jul 17, 2026 | 88.80 | 88.80 | 82.00 | 82.20 | 79.76 | -8.46% | 606,495 |
| Jul 16, 2026 | 92.50 | 92.50 | 89.70 | 89.80 | 87.13 | -2.92% | 262,185 |
| Jul 15, 2026 | 91.30 | 92.60 | 90.80 | 92.50 | 89.75 | 1.54% | 459,169 |
| Jul 14, 2026 | 96.00 | 97.10 | 87.50 | 91.10 | 88.39 | -4.91% | 738,737 |
| Jul 13, 2026 | 100.00 | 103.00 | 95.10 | 95.80 | 92.95 | -2.84% | 609,691 |
| Jul 9, 2026 | 102.50 | 103.00 | 97.60 | 98.60 | 95.67 | -3.33% | 565,627 |
| Jul 8, 2026 | 102.00 | 104.50 | 99.90 | 102.00 | 98.97 | - | 664,568 |
| Jul 7, 2026 | 112.50 | 112.50 | 100.50 | 102.00 | 98.97 | -8.52% | 2,118,694 |
| Jul 6, 2026 | 102.50 | 111.50 | 102.50 | 111.50 | 108.18 | 9.85% | 1,326,269 |
| Jul 3, 2026 | 101.50 | 103.00 | 99.90 | 101.50 | 98.48 | -0.98% | 553,140 |
| Jul 2, 2026 | 98.90 | 104.00 | 97.30 | 102.50 | 99.45 | 3.43% | 788,120 |
| Jul 1, 2026 | 100.50 | 104.00 | 99.00 | 99.10 | 96.15 | 0.30% | 610,477 |
| Jun 30, 2026 | 98.50 | 100.00 | 96.90 | 98.80 | 95.86 | 2.17% | 510,018 |
| Jun 29, 2026 | 98.00 | 99.00 | 96.00 | 96.70 | 93.82 | -0.51% | 356,884 |
| Jun 26, 2026 | 103.00 | 103.00 | 96.80 | 97.20 | 94.31 | -6.54% | 888,989 |
| Jun 25, 2026 | 107.00 | 109.50 | 103.00 | 104.00 | 100.91 | -2.35% | 943,143 |
| Jun 24, 2026 | 104.50 | 108.50 | 104.00 | 106.50 | 103.33 | 1.43% | 1,447,765 |
| Jun 23, 2026 | 107.00 | 109.50 | 103.50 | 105.00 | 101.88 | -4.11% | 1,631,112 |
| Jun 22, 2026 | 104.00 | 109.50 | 101.00 | 109.50 | 106.24 | 9.61% | 2,626,832 |
| Jun 18, 2026 | 90.90 | 99.90 | 90.90 | 99.90 | 96.93 | 9.90% | 1,148,969 |
| Jun 17, 2026 | 89.70 | 91.30 | 88.80 | 90.90 | 88.20 | 0.66% | 295,030 |
| Jun 16, 2026 | 91.00 | 92.50 | 90.30 | 90.30 | 87.61 | - | 416,664 |
| Jun 15, 2026 | 88.20 | 91.80 | 88.00 | 90.30 | 87.61 | 4.39% | 501,909 |
| Jun 12, 2026 | 85.80 | 87.40 | 85.20 | 86.50 | 83.93 | 3.22% | 402,110 |
| Jun 11, 2026 | 84.00 | 85.60 | 81.10 | 83.80 | 81.31 | -0.83% | 491,191 |
| Jun 10, 2026 | 88.20 | 91.70 | 84.30 | 84.50 | 81.99 | -6.01% | 841,547 |
| Jun 9, 2026 | 89.40 | 90.90 | 87.60 | 89.90 | 87.23 | -0.22% | 548,087 |