M31 Technology Corporation (TPEX:6643)
Taiwan · Delayed Price · Currency is TWD 621.00
-25.00 (-3.87%)
May 8, 2026, 1:30 PM CST
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 646.00 | 660.00 | 603.00 | 621.00 | - | -3.87% | 732,014 |
| May 7, 2026 | 637.00 | 650.00 | 631.00 | 646.00 | 646.00 | -0.62% | 481,836 |
| May 6, 2026 | 662.00 | 662.00 | 610.00 | 650.00 | 650.00 | 1.56% | 1,112,153 |
| May 5, 2026 | 624.00 | 660.00 | 624.00 | 640.00 | 640.00 | 6.31% | 1,172,726 |
| May 4, 2026 | 558.00 | 602.00 | 558.00 | 602.00 | 602.00 | 9.85% | 1,001,561 |
| Apr 30, 2026 | 557.00 | 558.00 | 545.00 | 548.00 | 548.00 | 1.11% | 375,590 |
| Apr 29, 2026 | 527.00 | 548.00 | 516.00 | 542.00 | 542.00 | 3.44% | 399,826 |
| Apr 28, 2026 | 547.00 | 547.00 | 524.00 | 524.00 | 524.00 | -3.50% | 585,530 |
| Apr 27, 2026 | 583.00 | 583.00 | 540.00 | 543.00 | 543.00 | -4.90% | 643,656 |
| Apr 24, 2026 | 581.00 | 601.00 | 563.00 | 571.00 | 571.00 | 1.24% | 928,980 |
| Apr 23, 2026 | 631.00 | 645.00 | 564.00 | 564.00 | 564.00 | -9.90% | 5,182,164 |
| Apr 22, 2026 | 576.00 | 635.00 | 576.00 | 626.00 | 626.00 | 8.30% | 2,963,800 |
| Apr 21, 2026 | 565.00 | 588.00 | 556.00 | 578.00 | 578.00 | 3.96% | 4,380,435 |
| Apr 20, 2026 | 517.00 | 556.00 | 513.00 | 556.00 | 556.00 | 9.88% | 3,293,913 |
| Apr 17, 2026 | 489.00 | 522.00 | 488.00 | 506.00 | 506.00 | 2.85% | 2,571,793 |
| Apr 16, 2026 | 487.00 | 495.00 | 484.00 | 492.00 | 492.00 | 1.23% | 1,053,522 |
| Apr 15, 2026 | 499.00 | 499.00 | 477.50 | 486.00 | 486.00 | 0.21% | 1,096,206 |
| Apr 14, 2026 | 469.50 | 492.00 | 466.50 | 485.00 | 485.00 | 5.43% | 1,562,841 |
| Apr 13, 2026 | 454.00 | 460.00 | 442.00 | 460.00 | 460.00 | 1.32% | 747,596 |
| Apr 10, 2026 | 467.00 | 468.00 | 446.00 | 454.00 | 454.00 | -4.12% | 1,804,220 |
| Apr 9, 2026 | 481.50 | 486.00 | 472.00 | 473.50 | 473.50 | -0.94% | 774,634 |
| Apr 8, 2026 | 472.00 | 489.00 | 470.00 | 478.00 | 478.00 | 3.24% | 1,081,856 |
| Apr 7, 2026 | 477.00 | 480.00 | 458.00 | 463.00 | 463.00 | -1.70% | 825,888 |
| Apr 2, 2026 | 491.00 | 496.50 | 470.50 | 471.00 | 471.00 | -3.09% | 1,084,810 |
| Apr 1, 2026 | 490.00 | 503.00 | 483.00 | 486.00 | 486.00 | 2.32% | 1,542,307 |
| Mar 31, 2026 | 485.50 | 503.00 | 469.00 | 475.00 | 475.00 | -3.55% | 1,992,429 |
| Mar 30, 2026 | 472.00 | 495.00 | 465.50 | 492.50 | 492.50 | 2.60% | 1,206,495 |
| Mar 27, 2026 | 456.00 | 487.50 | 455.00 | 480.00 | 480.00 | 5.26% | 1,952,875 |
| Mar 26, 2026 | 472.50 | 483.50 | 452.00 | 456.00 | 456.00 | -2.67% | 1,017,530 |
| Mar 25, 2026 | 473.00 | 485.00 | 468.00 | 468.50 | 468.50 | 1.85% | 762,673 |
| Mar 24, 2026 | 483.50 | 491.00 | 457.00 | 460.00 | 460.00 | -2.34% | 834,262 |
| Mar 23, 2026 | 468.00 | 492.50 | 462.50 | 471.00 | 471.00 | -2.69% | 910,458 |
| Mar 20, 2026 | 522.00 | 525.00 | 482.00 | 484.00 | 484.00 | -4.16% | 1,549,984 |
| Mar 19, 2026 | 483.00 | 516.00 | 472.00 | 505.00 | 505.00 | 4.45% | 2,254,996 |
| Mar 18, 2026 | 472.50 | 493.00 | 472.50 | 483.50 | 483.50 | 3.53% | 1,306,627 |
| Mar 17, 2026 | 468.00 | 476.50 | 463.00 | 467.00 | 467.00 | 1.41% | 641,454 |
| Mar 16, 2026 | 473.00 | 474.00 | 459.00 | 460.50 | 460.50 | -1.71% | 734,707 |
| Mar 13, 2026 | 482.50 | 494.50 | 468.50 | 468.50 | 468.50 | -3.70% | 1,183,729 |
| Mar 12, 2026 | 492.00 | 498.00 | 476.50 | 486.50 | 486.50 | 1.57% | 2,165,756 |
| Mar 11, 2026 | 445.00 | 482.00 | 445.00 | 479.00 | 479.00 | 7.40% | 1,274,787 |
| Mar 10, 2026 | 434.00 | 448.00 | 429.00 | 446.00 | 446.00 | 6.83% | 627,071 |
| Mar 9, 2026 | 412.00 | 427.00 | 411.00 | 417.50 | 417.50 | -7.84% | 863,564 |
| Mar 6, 2026 | 452.00 | 458.00 | 446.00 | 453.00 | 453.00 | -1.09% | 602,974 |
| Mar 5, 2026 | 469.00 | 471.50 | 450.50 | 458.00 | 458.00 | 1.78% | 1,275,990 |
| Mar 4, 2026 | 436.00 | 466.50 | 427.00 | 450.00 | 450.00 | 2.16% | 1,627,676 |
| Mar 3, 2026 | 455.00 | 463.00 | 439.00 | 440.50 | 440.50 | -3.19% | 851,112 |
| Mar 2, 2026 | 433.00 | 462.00 | 430.00 | 455.00 | 455.00 | 0.66% | 797,367 |
| Feb 26, 2026 | 440.50 | 462.00 | 436.50 | 452.00 | 452.00 | 2.03% | 1,251,888 |
| Feb 25, 2026 | 428.50 | 452.50 | 428.50 | 443.00 | 443.00 | 3.38% | 1,098,572 |
| Feb 24, 2026 | 409.50 | 434.50 | 409.50 | 428.50 | 428.50 | 4.64% | 1,225,044 |