M31 Technology Corporation (TPEX:6643)
Taiwan · Delayed Price · Currency is TWD 515.00
+38.50 (8.08%)
Sep 24, 2026, 1:30 PM CST
M31 Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 471.00 | 524.00 | 471.00 | 515.00 | 515.00 | 8.08% | 3,185,266 |
| Sep 23, 2026 | 497.00 | 501.00 | 475.00 | 476.50 | 476.50 | -2.66% | 959,630 |
| Sep 22, 2026 | 482.50 | 520.00 | 482.00 | 489.50 | 489.50 | 2.41% | 1,898,117 |
| Sep 21, 2026 | 461.00 | 486.00 | 457.00 | 478.00 | 478.00 | 4.37% | 1,107,544 |
| Sep 20, 2026 | 450.00 | 460.00 | 438.00 | 458.00 | 458.00 | - | 92,514 |
| Sep 18, 2026 | 450.00 | 458.00 | 439.50 | 458.00 | 458.00 | 4.57% | 948,514 |
| Sep 17, 2026 | 425.00 | 451.00 | 425.00 | 438.00 | 438.00 | 4.29% | 783,943 |
| Sep 16, 2026 | 414.00 | 426.00 | 410.50 | 420.00 | 420.00 | 2.44% | 175,775 |
| Sep 15, 2026 | 420.50 | 420.50 | 410.00 | 410.00 | 410.00 | -2.50% | 207,079 |
| Sep 14, 2026 | 402.00 | 432.00 | 400.00 | 420.50 | 420.50 | 3.57% | 438,114 |
| Sep 11, 2026 | 419.00 | 419.00 | 406.00 | 406.00 | 406.00 | -4.13% | 405,630 |
| Sep 10, 2026 | 429.50 | 434.50 | 423.00 | 423.50 | 423.50 | -2.19% | 278,018 |
| Sep 9, 2026 | 445.50 | 446.00 | 432.50 | 433.00 | 433.00 | -1.14% | 454,617 |
| Sep 8, 2026 | 418.50 | 451.50 | 414.50 | 438.00 | 438.00 | 6.57% | 1,032,619 |
| Sep 7, 2026 | 415.50 | 415.50 | 408.00 | 411.00 | 411.00 | 0.86% | 175,842 |
| Sep 4, 2026 | 410.50 | 413.50 | 405.50 | 407.50 | 407.50 | 1.12% | 160,551 |
| Sep 3, 2026 | 417.50 | 423.00 | 402.50 | 403.00 | 403.00 | -3.13% | 312,053 |
| Sep 2, 2026 | 424.00 | 424.00 | 413.00 | 416.00 | 416.00 | -1.42% | 189,257 |
| Sep 1, 2026 | 412.50 | 438.00 | 412.50 | 422.00 | 422.00 | 2.55% | 590,441 |
| Aug 31, 2026 | 428.00 | 432.00 | 411.50 | 411.50 | 411.50 | -5.84% | 1,244,474 |
| Aug 28, 2026 | 446.00 | 458.00 | 437.00 | 437.00 | 437.00 | -1.24% | 257,508 |
| Aug 27, 2026 | 432.00 | 450.00 | 428.50 | 442.50 | 442.50 | 2.19% | 355,661 |
| Aug 26, 2026 | 417.50 | 443.00 | 415.00 | 433.00 | 433.00 | 4.46% | 434,271 |
| Aug 25, 2026 | 402.50 | 414.50 | 399.00 | 414.50 | 414.50 | 2.09% | 137,055 |
| Aug 24, 2026 | 416.00 | 419.00 | 406.00 | 406.00 | 406.00 | -2.40% | 106,921 |
| Aug 21, 2026 | 412.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.71% | 118,018 |
| Aug 20, 2026 | 419.50 | 419.50 | 405.00 | 409.00 | 409.00 | -0.12% | 143,100 |
| Aug 19, 2026 | 396.50 | 417.00 | 396.50 | 409.50 | 409.50 | -0.24% | 239,260 |
| Aug 18, 2026 | 433.00 | 433.50 | 410.00 | 410.50 | 410.50 | -4.98% | 377,490 |
| Aug 17, 2026 | 439.50 | 440.00 | 428.00 | 432.00 | 432.00 | -1.82% | 269,350 |
| Aug 14, 2026 | 450.00 | 451.00 | 440.00 | 440.00 | 440.00 | -1.68% | 260,950 |
| Aug 13, 2026 | 456.50 | 467.00 | 447.50 | 447.50 | 447.50 | -1.97% | 554,667 |
| Aug 12, 2026 | 451.50 | 461.00 | 450.00 | 456.50 | 456.50 | 1.44% | 367,843 |
| Aug 11, 2026 | 441.00 | 456.00 | 440.50 | 450.00 | 450.00 | 2.04% | 521,198 |
| Aug 10, 2026 | 442.50 | 450.00 | 438.00 | 441.00 | 441.00 | 0.92% | 372,253 |
| Aug 7, 2026 | 456.50 | 475.50 | 432.00 | 437.00 | 437.00 | -3.96% | 1,342,889 |
| Aug 6, 2026 | 430.00 | 455.00 | 421.00 | 455.00 | 455.00 | 9.90% | 1,138,860 |
| Aug 5, 2026 | 418.00 | 432.00 | 405.00 | 414.00 | 414.00 | - | 421,933 |
| Aug 4, 2026 | 408.50 | 421.50 | 401.00 | 414.00 | 414.00 | 1.35% | 252,962 |
| Aug 3, 2026 | 392.50 | 415.50 | 385.00 | 408.50 | 408.50 | 4.08% | 378,888 |
| Jul 31, 2026 | 385.00 | 403.00 | 383.00 | 392.50 | 392.50 | 6.95% | 604,362 |
| Jul 30, 2026 | 369.00 | 385.50 | 362.00 | 367.00 | 367.00 | -2.91% | 541,215 |
| Jul 29, 2026 | 423.50 | 426.00 | 374.50 | 378.00 | 378.00 | -9.13% | 1,073,742 |
| Jul 28, 2026 | 425.50 | 465.00 | 415.50 | 416.00 | 416.00 | -4.48% | 1,018,667 |
| Jul 27, 2026 | 418.00 | 439.00 | 412.00 | 435.50 | 435.50 | 2.76% | 412,957 |
| Jul 24, 2026 | 423.00 | 435.00 | 410.50 | 425.00 | 423.81 | 1.19% | 441,907 |
| Jul 23, 2026 | 433.00 | 443.50 | 420.00 | 420.00 | 418.82 | -0.94% | 331,358 |
| Jul 22, 2026 | 427.00 | 434.00 | 424.00 | 424.00 | 422.81 | 1.07% | 250,059 |
| Jul 21, 2026 | 430.50 | 436.00 | 418.00 | 419.50 | 418.32 | -2.56% | 644,509 |
| Jul 20, 2026 | 392.00 | 430.50 | 390.00 | 430.50 | 429.29 | 9.96% | 1,375,445 |