M31 Technology Corporation (TPEX:6643)
Taiwan · Delayed Price · Currency is TWD 426.50
-12.00 (-2.74%)
Dec 5, 2025, 1:30 PM CST
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 438.50 | 440.00 | 424.00 | 425.00 | - | -3.08% | 440,980 |
| 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 | - | 425,476 |
| 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 |
| Nov 10, 2025 | 439.00 | 458.00 | 429.50 | 451.00 | 451.00 | 3.44% | 1,471,622 |
| Nov 7, 2025 | 422.50 | 453.00 | 421.00 | 436.00 | 436.00 | 1.99% | 1,508,456 |
| Nov 6, 2025 | 403.50 | 433.00 | 403.50 | 427.50 | 427.50 | 7.28% | 1,251,228 |
| Nov 5, 2025 | 410.50 | 410.50 | 383.00 | 398.50 | 398.50 | -2.80% | 1,077,713 |
| Nov 4, 2025 | 423.00 | 429.50 | 409.50 | 410.00 | 410.00 | -2.15% | 696,190 |
| Nov 3, 2025 | 411.00 | 421.00 | 406.00 | 419.00 | 419.00 | 2.57% | 443,903 |
| Oct 31, 2025 | 409.50 | 418.00 | 408.50 | 408.50 | 408.50 | -0.24% | 338,208 |
| Oct 30, 2025 | 415.00 | 419.50 | 406.00 | 409.50 | 409.50 | -0.97% | 379,222 |
| Oct 29, 2025 | 415.00 | 421.50 | 413.50 | 413.50 | 413.50 | 0.85% | 321,132 |
| Oct 28, 2025 | 422.50 | 422.50 | 408.50 | 410.00 | 410.00 | -2.50% | 495,658 |
| Oct 27, 2025 | 435.00 | 437.50 | 420.00 | 420.50 | 420.50 | -1.87% | 439,241 |
| Oct 23, 2025 | 435.50 | 436.00 | 426.00 | 428.50 | 428.50 | -2.94% | 389,449 |
| Oct 22, 2025 | 438.50 | 442.50 | 434.50 | 441.50 | 441.50 | 0.68% | 316,265 |
| Oct 21, 2025 | 419.50 | 443.50 | 419.50 | 438.50 | 438.50 | 4.90% | 920,307 |
| Oct 20, 2025 | 425.00 | 425.00 | 417.50 | 418.00 | 418.00 | -1.65% | 296,725 |
| Oct 17, 2025 | 426.00 | 431.00 | 422.50 | 425.00 | 425.00 | -0.93% | 279,652 |
| Oct 16, 2025 | 421.00 | 432.00 | 421.00 | 429.00 | 429.00 | 3.13% | 527,695 |
| Oct 15, 2025 | 408.00 | 416.50 | 405.00 | 416.00 | 416.00 | 3.35% | 376,562 |
| Oct 14, 2025 | 421.00 | 427.00 | 402.50 | 402.50 | 402.50 | -2.90% | 631,150 |
| Oct 13, 2025 | 413.00 | 417.00 | 406.00 | 414.50 | 414.50 | -4.71% | 595,581 |
| Oct 9, 2025 | 440.00 | 445.00 | 432.50 | 435.00 | 435.00 | -1.14% | 458,667 |
| Oct 8, 2025 | 435.00 | 440.50 | 423.50 | 440.00 | 440.00 | 1.27% | 733,342 |
| Oct 7, 2025 | 435.50 | 447.00 | 434.50 | 434.50 | 434.50 | - | 607,142 |
| Oct 3, 2025 | 444.00 | 448.00 | 433.50 | 434.50 | 434.50 | -1.70% | 610,112 |
| Oct 2, 2025 | 461.00 | 461.50 | 442.00 | 442.00 | 442.00 | -3.07% | 383,034 |
| Oct 1, 2025 | 456.50 | 463.00 | 453.50 | 456.00 | 456.00 | 0.22% | 397,386 |
| Sep 30, 2025 | 453.00 | 456.00 | 439.00 | 455.00 | 455.00 | 1.79% | 454,293 |
| Sep 26, 2025 | 451.00 | 453.00 | 430.00 | 447.00 | 447.00 | -1.32% | 938,137 |
| Sep 25, 2025 | 444.50 | 455.00 | 443.00 | 453.00 | 453.00 | 1.34% | 691,816 |
| Sep 24, 2025 | 485.00 | 486.00 | 445.00 | 447.00 | 447.00 | -6.97% | 1,671,058 |
| Sep 23, 2025 | 490.50 | 491.50 | 480.50 | 480.50 | 480.50 | -1.13% | 474,955 |