M3 Technology Inc. (TPE:6799)
Taiwan
· Delayed Price · Currency is TWD 72.50
-4.20 (-5.48%)
At close: Mar 9, 2026
M3 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.00 | 73.00 | 70.60 | 72.50 | 72.50 | -5.48% | 266,363 |
| Mar 6, 2026 | 76.20 | 77.00 | 75.60 | 76.70 | 76.70 | - | 106,847 |
| Mar 5, 2026 | 74.30 | 76.90 | 74.30 | 76.70 | 76.70 | 4.78% | 251,147 |
| Mar 4, 2026 | 77.30 | 77.40 | 72.70 | 73.20 | 73.20 | -6.75% | 448,157 |
| Mar 3, 2026 | 80.40 | 80.80 | 77.50 | 78.50 | 78.50 | -2.12% | 273,945 |
| Mar 2, 2026 | 80.00 | 81.10 | 79.40 | 80.20 | 80.20 | -1.96% | 268,097 |
| Feb 26, 2026 | 84.90 | 85.30 | 81.50 | 81.80 | 81.80 | -1.92% | 388,150 |
| Feb 25, 2026 | 84.40 | 84.70 | 82.60 | 83.40 | 83.40 | -1.07% | 93,622 |
| Feb 24, 2026 | 83.10 | 85.00 | 83.10 | 84.30 | 84.30 | 1.32% | 223,431 |
| Feb 23, 2026 | 83.00 | 83.80 | 82.40 | 83.20 | 83.20 | 1.22% | 124,196 |
| Feb 11, 2026 | 82.00 | 82.30 | 81.10 | 82.20 | 82.20 | -0.36% | 152,014 |
| Feb 10, 2026 | 83.00 | 83.40 | 81.00 | 82.50 | 82.50 | -0.24% | 210,141 |
| Feb 9, 2026 | 82.80 | 82.80 | 80.80 | 82.70 | 82.70 | 2.86% | 105,879 |
| Feb 6, 2026 | 84.60 | 84.60 | 79.20 | 80.40 | 80.40 | -4.85% | 410,539 |
| Feb 5, 2026 | 83.50 | 87.00 | 83.50 | 84.50 | 84.50 | 0.12% | 118,616 |
| Feb 4, 2026 | 82.60 | 84.40 | 82.50 | 84.40 | 84.40 | 1.32% | 120,041 |
| Feb 3, 2026 | 84.80 | 85.30 | 82.60 | 83.30 | 83.30 | 0.97% | 130,619 |
| Feb 2, 2026 | 85.00 | 85.00 | 81.50 | 82.50 | 82.50 | -3.51% | 241,625 |
| Jan 30, 2026 | 89.50 | 89.50 | 85.40 | 85.50 | 85.50 | -4.47% | 348,018 |
| Jan 29, 2026 | 89.00 | 90.30 | 88.00 | 89.50 | 89.50 | 0.79% | 278,196 |
| Jan 28, 2026 | 90.50 | 91.40 | 88.40 | 88.80 | 88.80 | -1.22% | 295,432 |
| Jan 27, 2026 | 89.30 | 91.00 | 89.10 | 89.90 | 89.90 | 1.35% | 342,625 |
| Jan 26, 2026 | 87.50 | 89.00 | 87.40 | 88.70 | 88.70 | 1.37% | 191,216 |
| Jan 23, 2026 | 88.70 | 89.80 | 87.50 | 87.50 | 87.50 | -0.23% | 284,662 |
| Jan 22, 2026 | 87.90 | 89.40 | 87.30 | 87.70 | 87.70 | 1.62% | 421,237 |
| Jan 21, 2026 | 88.10 | 89.50 | 86.20 | 86.30 | 86.30 | -3.14% | 322,757 |
| Jan 20, 2026 | 87.60 | 89.50 | 87.40 | 89.10 | 89.10 | 1.83% | 362,251 |
| Jan 19, 2026 | 87.00 | 88.40 | 86.50 | 87.50 | 87.50 | 1.04% | 393,203 |
| Jan 16, 2026 | 89.10 | 89.20 | 85.60 | 86.60 | 86.60 | -0.80% | 298,463 |
| Jan 15, 2026 | 86.70 | 88.80 | 86.30 | 87.30 | 87.30 | 1.51% | 505,096 |
| Jan 14, 2026 | 85.00 | 86.60 | 84.90 | 86.00 | 86.00 | 1.53% | 314,112 |
| Jan 13, 2026 | 86.80 | 86.80 | 83.80 | 84.70 | 84.70 | -0.94% | 158,173 |
| Jan 12, 2026 | 84.90 | 86.70 | 84.40 | 85.50 | 85.50 | 2.03% | 360,755 |
| Jan 9, 2026 | 82.50 | 84.50 | 82.00 | 83.80 | 83.80 | 1.58% | 185,308 |
| Jan 8, 2026 | 86.50 | 86.50 | 81.10 | 82.50 | 82.50 | -2.94% | 236,496 |
| Jan 7, 2026 | 82.80 | 87.00 | 82.80 | 85.00 | 85.00 | 4.42% | 514,026 |
| Jan 6, 2026 | 81.50 | 82.80 | 80.00 | 81.40 | 81.40 | 2.78% | 238,505 |
| Jan 5, 2026 | 80.90 | 80.90 | 78.20 | 79.20 | 79.20 | -2.10% | 353,537 |
| Jan 2, 2026 | 81.60 | 82.30 | 80.80 | 80.90 | 80.90 | -0.12% | 130,179 |
| Dec 31, 2025 | 81.00 | 81.30 | 80.20 | 81.00 | 81.00 | 0.12% | 127,153 |
| Dec 30, 2025 | 82.70 | 82.70 | 80.20 | 80.90 | 80.90 | -2.29% | 127,566 |
| Dec 29, 2025 | 81.90 | 83.10 | 81.90 | 82.80 | 82.80 | 1.10% | 63,300 |
| Dec 26, 2025 | 83.50 | 84.30 | 81.60 | 81.90 | 81.90 | -2.03% | 273,672 |
| Dec 24, 2025 | 84.30 | 84.90 | 83.10 | 83.60 | 83.60 | -0.12% | 118,518 |
| Dec 23, 2025 | 85.20 | 86.40 | 83.40 | 83.70 | 83.70 | -0.36% | 157,383 |
| Dec 22, 2025 | 84.00 | 84.60 | 83.20 | 84.00 | 84.00 | 0.36% | 117,715 |
| Dec 19, 2025 | 84.00 | 84.50 | 83.40 | 83.70 | 83.70 | -0.24% | 75,993 |
| Dec 18, 2025 | 85.70 | 85.70 | 82.40 | 83.90 | 83.90 | -1.99% | 175,027 |
| Dec 17, 2025 | 86.30 | 88.00 | 85.60 | 85.60 | 85.60 | - | 294,148 |
| Dec 16, 2025 | 84.20 | 86.00 | 83.90 | 85.60 | 85.60 | 1.18% | 211,966 |
| Dec 15, 2025 | 83.10 | 85.70 | 82.20 | 84.60 | 84.60 | 0.83% | 265,826 |
| Dec 12, 2025 | 83.30 | 86.00 | 83.30 | 83.90 | 83.90 | 0.96% | 226,320 |
| Dec 11, 2025 | 82.50 | 83.30 | 82.10 | 83.10 | 83.10 | 0.73% | 91,490 |
| Dec 10, 2025 | 83.30 | 84.40 | 82.30 | 82.50 | 82.50 | -0.96% | 123,996 |
| Dec 9, 2025 | 82.80 | 83.90 | 81.70 | 83.30 | 83.30 | 0.73% | 214,195 |
| Dec 8, 2025 | 83.70 | 84.90 | 82.00 | 82.70 | 82.70 | -0.48% | 149,947 |
| Dec 5, 2025 | 85.20 | 85.20 | 82.50 | 83.10 | 83.10 | -2.58% | 218,919 |
| Dec 4, 2025 | 86.30 | 87.30 | 84.70 | 85.30 | 85.30 | -0.12% | 346,649 |
| Dec 3, 2025 | 80.70 | 87.80 | 80.60 | 85.40 | 85.40 | 6.09% | 738,651 |
| Dec 2, 2025 | 80.80 | 81.00 | 80.00 | 80.50 | 80.50 | 0.63% | 143,668 |
| Dec 1, 2025 | 79.80 | 82.50 | 79.80 | 80.00 | 80.00 | 0.63% | 320,301 |
| Nov 28, 2025 | 77.90 | 79.80 | 77.90 | 79.50 | 79.50 | 1.15% | 214,827 |
| Nov 27, 2025 | 76.70 | 78.60 | 76.70 | 78.60 | 78.60 | 3.15% | 224,126 |
| Nov 26, 2025 | 75.40 | 76.90 | 75.40 | 76.20 | 76.20 | 1.60% | 145,574 |
| Nov 25, 2025 | 73.80 | 75.80 | 73.80 | 75.00 | 75.00 | 3.45% | 226,094 |
| Nov 24, 2025 | 73.30 | 73.50 | 72.00 | 72.50 | 72.50 | 1.12% | 209,251 |
| Nov 21, 2025 | 72.90 | 74.00 | 71.20 | 71.70 | 71.70 | -4.02% | 332,466 |
| Nov 20, 2025 | 75.80 | 75.80 | 73.70 | 74.70 | 74.70 | 1.36% | 182,597 |
| Nov 19, 2025 | 75.10 | 75.60 | 73.50 | 73.70 | 73.70 | -1.86% | 196,183 |
| Nov 18, 2025 | 76.10 | 76.90 | 74.90 | 75.10 | 75.10 | -2.59% | 371,432 |
| Nov 17, 2025 | 77.90 | 78.50 | 76.80 | 77.10 | 77.10 | -0.64% | 207,256 |
| Nov 14, 2025 | 80.00 | 80.30 | 77.50 | 77.60 | 77.60 | -3.12% | 517,149 |
| Nov 13, 2025 | 80.60 | 80.80 | 79.50 | 80.10 | 80.10 | -1.11% | 195,029 |
| Nov 12, 2025 | 80.20 | 81.80 | 80.20 | 81.00 | 81.00 | 1.25% | 159,378 |
| Nov 11, 2025 | 81.80 | 82.20 | 79.30 | 80.00 | 80.00 | -1.36% | 222,369 |
| Nov 10, 2025 | 80.70 | 81.70 | 78.50 | 81.10 | 81.10 | 0.62% | 446,699 |
| Nov 7, 2025 | 84.20 | 84.20 | 80.60 | 80.60 | 80.60 | -5.18% | 464,264 |
| Nov 6, 2025 | 85.10 | 86.10 | 83.20 | 85.00 | 85.00 | 0.24% | 259,865 |
| Nov 5, 2025 | 86.00 | 86.60 | 83.50 | 84.80 | 84.80 | -1.40% | 307,759 |
| Nov 4, 2025 | 88.80 | 90.30 | 86.00 | 86.00 | 86.00 | -1.71% | 581,089 |
| Nov 3, 2025 | 83.50 | 88.10 | 83.50 | 87.50 | 87.50 | 5.04% | 831,007 |
| Oct 31, 2025 | 81.00 | 84.30 | 81.00 | 83.30 | 83.30 | 4.52% | 584,388 |
| Oct 30, 2025 | 80.10 | 81.20 | 79.50 | 79.70 | 79.70 | -0.62% | 165,591 |
| Oct 29, 2025 | 81.40 | 82.00 | 80.10 | 80.20 | 80.20 | -1.35% | 144,156 |
| Oct 28, 2025 | 83.40 | 83.40 | 81.00 | 81.30 | 81.30 | -2.05% | 150,631 |
| Oct 27, 2025 | 82.70 | 83.20 | 82.00 | 83.00 | 83.00 | 0.97% | 144,209 |
| Oct 23, 2025 | 82.40 | 82.50 | 81.60 | 82.20 | 82.20 | -1.20% | 159,612 |
| Oct 22, 2025 | 82.50 | 84.50 | 81.80 | 83.20 | 83.20 | 1.84% | 301,590 |
| Oct 21, 2025 | 80.60 | 83.50 | 80.60 | 81.70 | 81.70 | 1.36% | 316,381 |
| Oct 20, 2025 | 80.00 | 80.60 | 79.10 | 80.60 | 80.60 | 1.90% | 143,637 |
| Oct 17, 2025 | 79.90 | 80.60 | 79.00 | 79.10 | 79.10 | -1.13% | 193,361 |
| Oct 16, 2025 | 80.50 | 80.60 | 79.00 | 80.00 | 80.00 | 0.88% | 159,998 |
| Oct 15, 2025 | 79.70 | 80.00 | 79.10 | 79.30 | 79.30 | - | 272,428 |
| Oct 14, 2025 | 81.40 | 83.30 | 78.80 | 79.30 | 79.30 | -2.94% | 602,436 |
| Oct 13, 2025 | 83.10 | 83.10 | 80.80 | 81.70 | 81.70 | -3.31% | 496,197 |
| Oct 9, 2025 | 85.10 | 85.90 | 84.40 | 84.50 | 84.50 | -0.12% | 266,746 |
| Oct 8, 2025 | 85.50 | 85.80 | 83.90 | 84.60 | 84.60 | -2.42% | 472,080 |
| Oct 7, 2025 | 85.70 | 87.80 | 85.10 | 86.70 | 86.70 | 1.52% | 304,655 |
| Oct 3, 2025 | 85.90 | 88.00 | 85.40 | 85.40 | 85.40 | -0.23% | 177,306 |
| Oct 2, 2025 | 86.40 | 87.00 | 85.50 | 85.60 | 85.60 | -0.35% | 177,836 |