M31 Technology Corporation (TPEX:6643)
Taiwan · Delayed Price · Currency is TWD 428.00
+11.00 (2.64%)
Jan 22, 2026, 1:09 PM CST
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 422.00 | 431.50 | 417.00 | 417.00 | 417.00 | -2.11% | 489,978 |
| Jan 20, 2026 | 420.50 | 433.00 | 416.00 | 426.00 | 426.00 | - | 697,896 |
| Jan 19, 2026 | 405.00 | 429.50 | 405.00 | 426.00 | 426.00 | 5.58% | 1,001,760 |
| Jan 16, 2026 | 417.00 | 423.00 | 403.00 | 403.50 | 403.50 | -0.98% | 615,307 |
| Jan 15, 2026 | 417.00 | 420.50 | 407.50 | 407.50 | 407.50 | -2.74% | 482,001 |
| Jan 14, 2026 | 426.50 | 438.00 | 418.50 | 419.00 | 419.00 | -1.53% | 768,793 |
| Jan 13, 2026 | 436.50 | 438.50 | 420.50 | 425.50 | 425.50 | -2.18% | 690,749 |
| Jan 12, 2026 | 434.50 | 443.50 | 429.50 | 435.00 | 435.00 | 1.05% | 685,193 |
| Jan 9, 2026 | 440.50 | 442.50 | 426.00 | 430.50 | 430.50 | -2.38% | 829,016 |
| Jan 8, 2026 | 453.00 | 472.00 | 440.00 | 441.00 | 441.00 | -2.33% | 3,143,858 |
| Jan 7, 2026 | 430.00 | 451.50 | 423.50 | 451.50 | 451.50 | 9.99% | 2,227,326 |
| Jan 6, 2026 | 388.50 | 415.00 | 385.50 | 410.50 | 410.50 | 7.18% | 1,229,519 |
| Jan 5, 2026 | 395.00 | 396.00 | 378.50 | 383.00 | 383.00 | -2.17% | 551,972 |
| Jan 2, 2026 | 378.00 | 394.50 | 378.00 | 391.50 | 391.50 | 3.85% | 738,278 |
| Dec 31, 2025 | 373.00 | 387.00 | 373.00 | 377.00 | 377.00 | 0.80% | 368,152 |
| Dec 30, 2025 | 373.00 | 376.50 | 371.00 | 374.00 | 374.00 | -0.80% | 180,467 |
| Dec 29, 2025 | 378.00 | 379.50 | 371.50 | 377.00 | 377.00 | 0.67% | 252,993 |
| Dec 26, 2025 | 381.00 | 381.50 | 374.50 | 374.50 | 374.50 | -1.19% | 294,138 |
| Dec 24, 2025 | 381.50 | 385.00 | 378.00 | 379.00 | 379.00 | -0.66% | 233,625 |
| Dec 23, 2025 | 386.50 | 389.00 | 381.00 | 381.50 | 381.50 | -1.29% | 242,455 |
| Dec 22, 2025 | 390.00 | 392.50 | 385.00 | 386.50 | 386.50 | 0.39% | 202,737 |
| Dec 19, 2025 | 383.00 | 389.00 | 382.00 | 385.00 | 385.00 | 1.18% | 216,776 |
| Dec 18, 2025 | 386.00 | 386.00 | 378.50 | 380.50 | 380.50 | -1.04% | 355,885 |
| Dec 17, 2025 | 389.00 | 392.00 | 384.00 | 384.50 | 384.50 | -1.41% | 385,372 |
| Dec 16, 2025 | 397.00 | 399.50 | 386.00 | 390.00 | 390.00 | -1.89% | 555,637 |
| Dec 15, 2025 | 394.00 | 400.00 | 390.00 | 397.50 | 397.50 | -1.12% | 420,479 |
| Dec 12, 2025 | 405.00 | 410.00 | 401.00 | 402.00 | 402.00 | -0.50% | 361,744 |
| Dec 11, 2025 | 415.00 | 420.00 | 404.00 | 404.00 | 404.00 | -2.18% | 635,660 |
| Dec 10, 2025 | 415.00 | 418.50 | 413.00 | 413.00 | 413.00 | -0.36% | 318,782 |
| Dec 9, 2025 | 424.00 | 424.00 | 414.00 | 414.50 | 414.50 | -1.78% | 358,036 |
| Dec 8, 2025 | 429.50 | 434.50 | 422.00 | 422.00 | 422.00 | -1.06% | 326,496 |
| Dec 5, 2025 | 438.50 | 440.00 | 424.00 | 426.50 | 426.50 | -2.74% | 599,792 |
| Dec 4, 2025 | 452.00 | 453.00 | 438.50 | 438.50 | 438.50 | -2.99% | 434,644 |
| Dec 3, 2025 | 455.50 | 460.00 | 448.50 | 452.00 | 452.00 | 1.23% | 698,519 |
| Dec 2, 2025 | 447.00 | 457.50 | 445.50 | 446.50 | 446.50 | 0.56% | 610,422 |
| Dec 1, 2025 | 449.00 | 452.50 | 443.00 | 444.00 | 444.00 | - | 454,779 |
| Nov 28, 2025 | 434.50 | 446.00 | 434.00 | 444.00 | 444.00 | 1.72% | 459,443 |
| Nov 27, 2025 | 438.00 | 447.00 | 434.00 | 436.50 | 436.50 | 0.34% | 431,281 |
| Nov 26, 2025 | 440.00 | 442.50 | 432.00 | 435.00 | 435.00 | 0.69% | 523,421 |
| Nov 25, 2025 | 419.50 | 438.00 | 419.00 | 432.00 | 432.00 | 5.37% | 888,690 |
| Nov 24, 2025 | 410.50 | 425.00 | 402.00 | 410.00 | 410.00 | 2.50% | 738,426 |
| Nov 21, 2025 | 405.50 | 418.00 | 397.00 | 400.00 | 400.00 | -4.53% | 609,293 |
| Nov 20, 2025 | 421.00 | 428.00 | 413.00 | 419.00 | 419.00 | 3.71% | 584,216 |
| Nov 19, 2025 | 420.00 | 427.00 | 403.00 | 404.00 | 404.00 | -2.65% | 717,599 |
| Nov 18, 2025 | 442.00 | 444.00 | 411.50 | 415.00 | 415.00 | -6.85% | 931,298 |
| Nov 17, 2025 | 428.00 | 450.00 | 421.00 | 445.50 | 445.50 | 5.82% | 1,037,707 |
| Nov 14, 2025 | 428.00 | 433.50 | 421.00 | 421.00 | 421.00 | -3.00% | 407,373 |
| Nov 13, 2025 | 437.50 | 439.50 | 428.50 | 434.00 | 434.00 | -0.80% | 384,623 |
| Nov 12, 2025 | 434.50 | 441.50 | 427.00 | 437.50 | 437.50 | 0.69% | 552,281 |
| Nov 11, 2025 | 451.00 | 457.00 | 432.50 | 434.50 | 434.50 | -3.66% | 901,546 |