M31 Technology Corporation (TPEX:6643)
Taiwan · Delayed Price · Currency is TWD 516.00
+23.50 (4.77%)
Aug 7, 2025, 1:30 PM CST
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 502.00 | 527.00 | 502.00 | 516.00 | 516.00 | 4.77% | 1,624,930 |
| Aug 6, 2025 | 504.00 | 504.00 | 491.00 | 492.50 | 492.50 | -3.24% | 849,285 |
| Aug 5, 2025 | 513.00 | 516.00 | 509.00 | 509.00 | 509.00 | 1.19% | 547,245 |
| Aug 4, 2025 | 498.50 | 504.00 | 497.00 | 503.00 | 503.00 | -0.79% | 355,305 |
| Aug 1, 2025 | 488.00 | 510.00 | 483.50 | 507.00 | 507.00 | 1.81% | 569,939 |
| Jul 31, 2025 | 500.00 | 505.00 | 497.00 | 498.00 | 498.00 | - | 467,722 |
| Jul 30, 2025 | 509.00 | 512.00 | 496.00 | 498.00 | 498.00 | -1.58% | 715,789 |
| Jul 29, 2025 | 518.00 | 520.00 | 505.00 | 506.00 | 506.00 | -2.69% | 576,117 |
| Jul 28, 2025 | 518.00 | 523.00 | 513.00 | 520.00 | 520.00 | 0.58% | 411,914 |
| Jul 25, 2025 | 519.00 | 527.00 | 516.00 | 517.00 | 517.00 | -0.39% | 527,400 |
| Jul 24, 2025 | 525.00 | 525.00 | 514.00 | 519.00 | 519.00 | - | 573,048 |
| Jul 23, 2025 | 520.00 | 526.00 | 514.00 | 519.00 | 519.00 | 0.78% | 745,975 |
| Jul 22, 2025 | 536.00 | 562.00 | 515.00 | 515.00 | 515.00 | -0.96% | 2,818,356 |
| Jul 21, 2025 | 520.00 | 525.00 | 514.00 | 520.00 | 520.00 | -0.57% | 347,772 |
| Jul 18, 2025 | 532.00 | 532.00 | 518.00 | 523.00 | 523.00 | -0.57% | 569,095 |
| Jul 17, 2025 | 520.00 | 527.00 | 516.00 | 526.00 | 526.00 | 2.53% | 631,533 |
| Jul 16, 2025 | 512.00 | 530.00 | 512.00 | 513.00 | 513.00 | 0.39% | 813,333 |
| Jul 15, 2025 | 511.00 | 517.00 | 509.00 | 511.00 | 511.00 | - | 431,253 |
| Jul 14, 2025 | 535.00 | 535.00 | 510.00 | 511.00 | 511.00 | -4.66% | 972,691 |
| Jul 11, 2025 | 528.00 | 547.00 | 528.00 | 536.00 | 536.00 | 1.13% | 1,345,995 |
| Jul 10, 2025 | 504.00 | 542.00 | 503.00 | 530.00 | 530.00 | 6.00% | 1,658,925 |
| Jul 9, 2025 | 504.00 | 506.00 | 497.50 | 500.00 | 500.00 | 1.21% | 520,435 |
| Jul 8, 2025 | 498.50 | 498.50 | 487.50 | 494.00 | 494.00 | -1.20% | 562,253 |
| Jul 7, 2025 | 509.00 | 510.00 | 499.50 | 500.00 | 500.00 | -1.57% | 413,262 |
| Jul 4, 2025 | 531.00 | 533.00 | 508.00 | 508.00 | 508.00 | -3.79% | 950,276 |
| Jul 3, 2025 | 553.00 | 554.00 | 528.00 | 528.00 | 528.00 | -3.65% | 1,341,582 |
| Jul 2, 2025 | 531.00 | 563.00 | 523.00 | 548.00 | 548.00 | 3.98% | 1,643,817 |
| Jul 1, 2025 | 526.00 | 537.00 | 525.00 | 527.00 | 527.00 | 0.38% | 447,732 |
| Jun 30, 2025 | 540.00 | 551.00 | 524.00 | 525.00 | 523.00 | -1.13% | 717,814 |
| Jun 27, 2025 | 531.00 | 553.00 | 526.00 | 531.00 | 528.98 | 0.95% | 1,234,668 |
| Jun 26, 2025 | 546.00 | 546.00 | 526.00 | 526.00 | 524.00 | -2.41% | 396,334 |
| Jun 25, 2025 | 542.00 | 544.00 | 532.00 | 539.00 | 536.95 | 0.94% | 814,952 |
| Jun 24, 2025 | 508.00 | 547.00 | 507.00 | 534.00 | 531.97 | 6.37% | 1,383,678 |
| Jun 23, 2025 | 486.00 | 502.00 | 484.00 | 502.00 | 500.09 | 0.40% | 302,976 |
| Jun 20, 2025 | 509.00 | 512.00 | 494.00 | 500.00 | 498.10 | -0.99% | 481,072 |
| Jun 19, 2025 | 513.00 | 513.00 | 500.00 | 505.00 | 503.08 | -0.79% | 462,541 |
| Jun 18, 2025 | 510.00 | 517.00 | 509.00 | 509.00 | 507.06 | -0.59% | 268,292 |
| Jun 17, 2025 | 512.00 | 528.00 | 511.00 | 512.00 | 510.05 | 1.19% | 629,631 |
| Jun 16, 2025 | 508.00 | 508.00 | 500.00 | 506.00 | 504.07 | -0.59% | 286,198 |
| Jun 13, 2025 | 518.00 | 518.00 | 502.00 | 509.00 | 507.06 | -2.86% | 685,022 |
| Jun 12, 2025 | 536.00 | 536.00 | 524.00 | 524.00 | 522.00 | -2.24% | 446,008 |
| Jun 11, 2025 | 519.00 | 544.00 | 518.00 | 536.00 | 533.96 | 4.48% | 1,174,739 |
| Jun 10, 2025 | 521.00 | 526.00 | 507.00 | 513.00 | 511.05 | -0.97% | 621,643 |
| Jun 9, 2025 | 523.00 | 529.00 | 515.00 | 518.00 | 516.03 | 0.58% | 308,666 |
| Jun 6, 2025 | 515.00 | 529.00 | 512.00 | 515.00 | 513.04 | - | 393,908 |
| Jun 5, 2025 | 516.00 | 520.00 | 512.00 | 515.00 | 513.04 | 0.78% | 205,232 |
| Jun 4, 2025 | 510.00 | 519.00 | 510.00 | 511.00 | 509.05 | 1.79% | 369,187 |
| Jun 3, 2025 | 510.00 | 515.00 | 500.00 | 502.00 | 500.09 | - | 323,756 |
| Jun 2, 2025 | 518.00 | 518.00 | 492.00 | 502.00 | 500.09 | -3.46% | 510,058 |
| May 29, 2025 | 525.00 | 529.00 | 516.00 | 520.00 | 518.02 | - | 201,102 |