M31 Technology Corporation (TPEX:6643)
Taiwan
· Delayed Price · Currency is TWD 426.50
-12.00 (-2.74%)
At close: Dec 5, 2025
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 438.50 | 440.00 | 424.00 | 425.00 | - | -3.08% | 440,980 |
| Dec 4, 2025 | 452.00 | 453.00 | 438.50 | 438.50 | 438.50 | -2.99% | 434,644 |
| Dec 3, 2025 | 455.50 | 460.00 | 448.50 | 452.00 | 452.00 | 1.23% | 698,519 |
| Dec 2, 2025 | 447.00 | 457.50 | 445.50 | 446.50 | 446.50 | 0.56% | 610,422 |
| Dec 1, 2025 | 449.00 | 452.50 | 443.00 | 444.00 | 444.00 | - | 425,476 |
| Nov 28, 2025 | 434.50 | 446.00 | 434.00 | 444.00 | 444.00 | 1.72% | 459,443 |
| Nov 27, 2025 | 438.00 | 447.00 | 434.00 | 436.50 | 436.50 | 0.34% | 431,281 |
| Nov 26, 2025 | 440.00 | 442.50 | 432.00 | 435.00 | 435.00 | 0.69% | 523,421 |
| Nov 25, 2025 | 419.50 | 438.00 | 419.00 | 432.00 | 432.00 | 5.37% | 888,690 |
| Nov 24, 2025 | 410.50 | 425.00 | 402.00 | 410.00 | 410.00 | 2.50% | 738,426 |
| Nov 21, 2025 | 405.50 | 418.00 | 397.00 | 400.00 | 400.00 | -4.53% | 609,293 |
| Nov 20, 2025 | 421.00 | 428.00 | 413.00 | 419.00 | 419.00 | 3.71% | 584,216 |
| Nov 19, 2025 | 420.00 | 427.00 | 403.00 | 404.00 | 404.00 | -2.65% | 717,599 |
| Nov 18, 2025 | 442.00 | 444.00 | 411.50 | 415.00 | 415.00 | -6.85% | 931,298 |
| Nov 17, 2025 | 428.00 | 450.00 | 421.00 | 445.50 | 445.50 | 5.82% | 1,037,707 |
| Nov 14, 2025 | 428.00 | 433.50 | 421.00 | 421.00 | 421.00 | -3.00% | 407,373 |
| Nov 13, 2025 | 437.50 | 439.50 | 428.50 | 434.00 | 434.00 | -0.80% | 384,623 |
| Nov 12, 2025 | 434.50 | 441.50 | 427.00 | 437.50 | 437.50 | 0.69% | 552,281 |
| Nov 11, 2025 | 451.00 | 457.00 | 432.50 | 434.50 | 434.50 | -3.66% | 901,546 |
| Nov 10, 2025 | 439.00 | 458.00 | 429.50 | 451.00 | 451.00 | 3.44% | 1,471,622 |
| Nov 7, 2025 | 422.50 | 453.00 | 421.00 | 436.00 | 436.00 | 1.99% | 1,508,456 |
| Nov 6, 2025 | 403.50 | 433.00 | 403.50 | 427.50 | 427.50 | 7.28% | 1,251,228 |
| Nov 5, 2025 | 410.50 | 410.50 | 383.00 | 398.50 | 398.50 | -2.80% | 1,077,713 |
| Nov 4, 2025 | 423.00 | 429.50 | 409.50 | 410.00 | 410.00 | -2.15% | 696,190 |
| Nov 3, 2025 | 411.00 | 421.00 | 406.00 | 419.00 | 419.00 | 2.57% | 443,903 |
| Oct 31, 2025 | 409.50 | 418.00 | 408.50 | 408.50 | 408.50 | -0.24% | 338,208 |
| 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 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 |
| Aug 19, 2025 | 502.00 | 504.00 | 491.50 | 492.00 | 492.00 | -1.01% | 589,071 |
| Aug 18, 2025 | 502.00 | 505.00 | 495.50 | 497.00 | 497.00 | -1.00% | 437,026 |
| Aug 15, 2025 | 516.00 | 519.00 | 502.00 | 502.00 | 502.00 | -2.33% | 512,370 |
| Aug 14, 2025 | 513.00 | 523.00 | 509.00 | 514.00 | 514.00 | 0.39% | 478,237 |
| Aug 13, 2025 | 512.00 | 525.00 | 510.00 | 512.00 | 512.00 | 1.39% | 1,052,996 |
| Aug 12, 2025 | 504.00 | 509.00 | 498.50 | 505.00 | 505.00 | 1.20% | 395,821 |
| Aug 11, 2025 | 505.00 | 505.00 | 493.50 | 499.00 | 499.00 | -0.80% | 489,320 |
| Aug 8, 2025 | 517.00 | 523.00 | 503.00 | 503.00 | 503.00 | -2.52% | 625,518 |
| Aug 7, 2025 | 502.00 | 527.00 | 502.00 | 516.00 | 516.00 | 4.77% | 1,628,273 |
| Aug 6, 2025 | 504.00 | 504.00 | 491.00 | 492.50 | 492.50 | -3.24% | 849,285 |
| Aug 5, 2025 | 513.00 | 516.00 | 509.00 | 509.00 | 509.00 | 1.19% | 547,245 |
| Aug 4, 2025 | 498.50 | 504.00 | 497.00 | 503.00 | 503.00 | -0.79% | 355,305 |
| Aug 1, 2025 | 488.00 | 510.00 | 483.50 | 507.00 | 507.00 | 1.81% | 569,939 |
| Jul 31, 2025 | 500.00 | 505.00 | 497.00 | 498.00 | 498.00 | - | 467,722 |
| Jul 30, 2025 | 509.00 | 512.00 | 496.00 | 498.00 | 498.00 | -1.58% | 715,789 |
| Jul 29, 2025 | 518.00 | 520.00 | 505.00 | 506.00 | 506.00 | -2.69% | 576,117 |
| Jul 28, 2025 | 518.00 | 523.00 | 513.00 | 520.00 | 520.00 | 0.58% | 411,914 |
| Jul 25, 2025 | 519.00 | 527.00 | 516.00 | 517.00 | 517.00 | -0.39% | 527,400 |
| Jul 24, 2025 | 525.00 | 525.00 | 514.00 | 519.00 | 519.00 | - | 573,048 |
| Jul 23, 2025 | 520.00 | 526.00 | 514.00 | 519.00 | 519.00 | 0.78% | 745,975 |
| Jul 22, 2025 | 536.00 | 562.00 | 515.00 | 515.00 | 515.00 | -0.96% | 2,818,356 |
| Jul 21, 2025 | 520.00 | 525.00 | 514.00 | 520.00 | 520.00 | -0.57% | 347,772 |
| Jul 18, 2025 | 532.00 | 532.00 | 518.00 | 523.00 | 523.00 | -0.57% | 569,095 |
| Jul 17, 2025 | 520.00 | 527.00 | 516.00 | 526.00 | 526.00 | 2.53% | 631,533 |
| Jul 16, 2025 | 512.00 | 530.00 | 512.00 | 513.00 | 513.00 | 0.39% | 813,333 |
| Jul 15, 2025 | 511.00 | 517.00 | 509.00 | 511.00 | 511.00 | - | 431,253 |