M31 Technology Corporation (TPEX:6643)
Taiwan · Delayed Price · Currency is TWD 408.50
-1.00 (-0.24%)
Oct 31, 2025, 2:32 PM CST
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 409.50 | 418.00 | 408.50 | 408.50 | 408.50 | -0.24% | 335,613 |
| 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 29, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - | - |
| 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 |
| Sep 22, 2025 | 495.00 | 502.00 | 483.00 | 486.00 | 486.00 | -0.82% | 584,657 |
| Sep 19, 2025 | 514.00 | 522.00 | 490.00 | 490.00 | 490.00 | -0.41% | 1,902,524 |
| Sep 18, 2025 | 482.00 | 493.00 | 482.00 | 492.00 | 492.00 | 2.71% | 530,326 |
| Sep 17, 2025 | 483.00 | 494.50 | 477.00 | 479.00 | 479.00 | -0.83% | 568,810 |
| Sep 16, 2025 | 483.00 | 488.50 | 480.50 | 483.00 | 483.00 | 0.52% | 251,901 |
| Sep 15, 2025 | 494.00 | 498.00 | 478.00 | 480.50 | 480.50 | -1.74% | 483,952 |
| Sep 12, 2025 | 487.00 | 505.00 | 487.00 | 489.00 | 489.00 | 0.41% | 566,975 |
| Sep 11, 2025 | 498.00 | 501.00 | 487.00 | 487.00 | 487.00 | -2.21% | 594,643 |
| Sep 10, 2025 | 510.00 | 511.00 | 497.00 | 498.00 | 498.00 | -2.16% | 579,302 |
| Sep 9, 2025 | 510.00 | 513.00 | 502.00 | 509.00 | 509.00 | 0.20% | 356,864 |
| Sep 8, 2025 | 512.00 | 514.00 | 504.00 | 508.00 | 508.00 | 0.40% | 340,531 |
| Sep 5, 2025 | 512.00 | 514.00 | 499.00 | 506.00 | 506.00 | -1.17% | 859,575 |
| Sep 4, 2025 | 516.00 | 522.00 | 511.00 | 512.00 | 512.00 | -0.19% | 523,496 |
| Sep 3, 2025 | 503.00 | 522.00 | 503.00 | 513.00 | 513.00 | 1.99% | 613,356 |
| Sep 2, 2025 | 509.00 | 530.00 | 502.00 | 503.00 | 503.00 | 0.40% | 1,407,285 |
| Sep 1, 2025 | 512.00 | 516.00 | 500.00 | 501.00 | 501.00 | -2.15% | 460,601 |
| Aug 29, 2025 | 521.00 | 524.00 | 512.00 | 512.00 | 512.00 | -0.58% | 342,463 |
| Aug 28, 2025 | 521.00 | 522.00 | 513.00 | 515.00 | 515.00 | -0.77% | 450,726 |
| Aug 27, 2025 | 515.00 | 525.00 | 511.00 | 519.00 | 519.00 | 1.17% | 859,469 |
| Aug 26, 2025 | 487.50 | 525.00 | 487.00 | 513.00 | 513.00 | 4.59% | 1,672,487 |
| Aug 25, 2025 | 478.00 | 493.00 | 477.50 | 490.50 | 490.50 | 3.81% | 742,016 |
| Aug 22, 2025 | 481.50 | 484.00 | 472.00 | 472.50 | 472.50 | -2.28% | 489,514 |
| Aug 21, 2025 | 489.00 | 489.50 | 482.50 | 483.50 | 483.50 | -0.31% | 482,733 |
| Aug 20, 2025 | 491.50 | 498.00 | 485.00 | 485.00 | 485.00 | -1.42% | 875,993 |