M31 Technology Corporation (TPEX:6643)
Taiwan · Delayed Price · Currency is TWD 494.00
+11.50 (2.38%)
Jun 18, 2026, 1:30 PM CST
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 488.00 | 495.50 | 480.00 | 494.00 | - | 2.38% | 396,160 |
| Jun 17, 2026 | 480.00 | 484.00 | 476.50 | 482.50 | 482.50 | -0.21% | 344,937 |
| Jun 16, 2026 | 497.50 | 501.00 | 480.00 | 483.50 | 483.50 | -1.93% | 438,839 |
| Jun 15, 2026 | 486.00 | 498.00 | 484.00 | 493.00 | 493.00 | 4.45% | 511,869 |
| Jun 12, 2026 | 479.50 | 479.50 | 467.50 | 472.00 | 472.00 | 3.85% | 374,689 |
| Jun 11, 2026 | 466.00 | 471.50 | 437.50 | 454.50 | 454.50 | -2.47% | 831,832 |
| Jun 10, 2026 | 493.00 | 502.00 | 466.00 | 466.00 | 466.00 | -6.05% | 786,286 |
| Jun 9, 2026 | 509.00 | 509.00 | 491.50 | 496.00 | 496.00 | -1.00% | 831,067 |
| Jun 8, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -9.89% | 368,962 |
| Jun 5, 2026 | 557.00 | 569.00 | 532.00 | 556.00 | 556.00 | -0.89% | 596,177 |
| Jun 4, 2026 | 577.00 | 578.00 | 561.00 | 561.00 | 561.00 | -2.77% | 556,790 |
| Jun 3, 2026 | 588.00 | 596.00 | 571.00 | 577.00 | 577.00 | - | 621,431 |
| Jun 2, 2026 | 588.00 | 590.00 | 561.00 | 577.00 | 577.00 | 0.17% | 641,518 |
| Jun 1, 2026 | 580.00 | 595.00 | 572.00 | 576.00 | 576.00 | -0.69% | 514,104 |
| May 29, 2026 | 575.00 | 585.00 | 567.00 | 580.00 | 580.00 | 3.02% | 610,116 |
| May 28, 2026 | 598.00 | 611.00 | 557.00 | 563.00 | 563.00 | -5.85% | 1,177,543 |
| May 27, 2026 | 630.00 | 632.00 | 589.00 | 598.00 | 598.00 | -2.92% | 1,093,032 |
| May 26, 2026 | 619.00 | 630.00 | 596.00 | 616.00 | 616.00 | 1.65% | 1,139,111 |
| May 25, 2026 | 609.00 | 622.00 | 605.00 | 606.00 | 606.00 | 0.83% | 860,372 |
| May 22, 2026 | 598.00 | 605.00 | 591.00 | 601.00 | 601.00 | 2.21% | 605,762 |
| May 21, 2026 | 585.00 | 603.00 | 583.00 | 588.00 | 588.00 | 4.44% | 755,238 |
| May 20, 2026 | 561.00 | 587.00 | 549.00 | 563.00 | 563.00 | 0.18% | 934,243 |
| May 19, 2026 | 608.00 | 609.00 | 559.00 | 562.00 | 562.00 | -8.17% | 1,341,747 |
| May 18, 2026 | 603.00 | 617.00 | 595.00 | 612.00 | 612.00 | -1.13% | 917,216 |
| May 15, 2026 | 645.00 | 666.00 | 607.00 | 619.00 | 619.00 | -3.13% | 1,776,001 |
| May 14, 2026 | 671.00 | 671.00 | 632.00 | 639.00 | 639.00 | -2.59% | 1,339,430 |
| May 13, 2026 | 680.00 | 713.00 | 641.00 | 656.00 | 656.00 | -5.88% | 1,972,883 |
| May 12, 2026 | 683.00 | 730.00 | 677.00 | 697.00 | 697.00 | 2.05% | 3,126,306 |
| May 11, 2026 | 637.00 | 683.00 | 631.00 | 683.00 | 683.00 | 9.98% | 1,604,436 |
| May 8, 2026 | 646.00 | 660.00 | 603.00 | 621.00 | 621.00 | -3.87% | 735,162 |
| 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 |