M31 Technology Corporation (TPEX:6643)
Taiwan
· Delayed Price · Currency is TWD 542.00
+18.00 (3.44%)
Apr 29, 2026, 1:30 PM CST
M31 Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 427.00 | 430.00 | 406.50 | 409.50 | 409.50 | -3.31% | 1,238,559 |
| Feb 11, 2026 | 436.00 | 448.50 | 423.50 | 423.50 | 423.50 | -3.75% | 1,409,775 |
| Feb 10, 2026 | 459.00 | 472.00 | 440.00 | 440.00 | 440.00 | -4.56% | 1,462,138 |
| Feb 9, 2026 | 472.00 | 475.50 | 449.50 | 461.00 | 461.00 | -2.54% | 2,164,425 |
| Feb 6, 2026 | 480.50 | 485.00 | 461.50 | 473.00 | 473.00 | -3.07% | 1,447,685 |
| Feb 5, 2026 | 493.50 | 522.00 | 481.50 | 488.00 | 488.00 | -2.30% | 2,264,057 |
| Feb 4, 2026 | 463.00 | 504.00 | 460.50 | 499.50 | 499.50 | 6.16% | 2,383,172 |
| Feb 3, 2026 | 441.00 | 473.00 | 429.50 | 470.50 | 470.50 | 9.42% | 1,066,971 |
| Feb 2, 2026 | 455.00 | 460.00 | 429.00 | 430.00 | 430.00 | -8.32% | 1,392,233 |
| Jan 30, 2026 | 483.00 | 485.50 | 468.00 | 469.00 | 469.00 | -3.40% | 1,423,835 |
| Jan 29, 2026 | 478.50 | 496.50 | 468.00 | 485.50 | 485.50 | 1.46% | 2,027,491 |
| Jan 28, 2026 | 497.00 | 506.00 | 478.00 | 478.50 | 478.50 | -2.55% | 2,524,426 |
| Jan 27, 2026 | 466.00 | 506.00 | 459.00 | 491.00 | 491.00 | 6.51% | 3,031,818 |
| Jan 26, 2026 | 433.00 | 466.00 | 428.50 | 461.00 | 461.00 | 7.58% | 1,749,979 |
| Jan 23, 2026 | 429.50 | 444.50 | 428.00 | 428.50 | 428.50 | 0.47% | 985,246 |
| Jan 22, 2026 | 422.00 | 434.50 | 417.50 | 426.50 | 426.50 | 2.28% | 672,623 |
| Jan 21, 2026 | 422.00 | 431.50 | 417.00 | 417.00 | 417.00 | -2.11% | 489,978 |
| Jan 20, 2026 | 420.50 | 433.00 | 416.00 | 426.00 | 426.00 | - | 697,896 |
| Jan 19, 2026 | 405.00 | 429.50 | 405.00 | 426.00 | 426.00 | 5.58% | 1,001,760 |
| Jan 16, 2026 | 417.00 | 423.00 | 403.00 | 403.50 | 403.50 | -0.98% | 615,307 |
| Jan 15, 2026 | 417.00 | 420.50 | 407.50 | 407.50 | 407.50 | -2.74% | 482,001 |
| Jan 14, 2026 | 426.50 | 438.00 | 418.50 | 419.00 | 419.00 | -1.53% | 768,793 |
| Jan 13, 2026 | 436.50 | 438.50 | 420.50 | 425.50 | 425.50 | -2.18% | 690,749 |
| Jan 12, 2026 | 434.50 | 443.50 | 429.50 | 435.00 | 435.00 | 1.05% | 685,193 |
| Jan 9, 2026 | 440.50 | 442.50 | 426.00 | 430.50 | 430.50 | -2.38% | 829,016 |
| Jan 8, 2026 | 453.00 | 472.00 | 440.00 | 441.00 | 441.00 | -2.33% | 3,143,858 |
| Jan 7, 2026 | 430.00 | 451.50 | 423.50 | 451.50 | 451.50 | 9.99% | 2,227,326 |
| Jan 6, 2026 | 388.50 | 415.00 | 385.50 | 410.50 | 410.50 | 7.18% | 1,229,519 |
| Jan 5, 2026 | 395.00 | 396.00 | 378.50 | 383.00 | 383.00 | -2.17% | 551,972 |
| Jan 2, 2026 | 378.00 | 394.50 | 378.00 | 391.50 | 391.50 | 3.85% | 738,278 |
| Dec 31, 2025 | 373.00 | 387.00 | 373.00 | 377.00 | 377.00 | 0.80% | 368,152 |
| Dec 30, 2025 | 373.00 | 376.50 | 371.00 | 374.00 | 374.00 | -0.80% | 180,467 |
| Dec 29, 2025 | 378.00 | 379.50 | 371.50 | 377.00 | 377.00 | 0.67% | 252,993 |
| Dec 26, 2025 | 381.00 | 381.50 | 374.50 | 374.50 | 374.50 | -1.19% | 294,138 |
| Dec 24, 2025 | 381.50 | 385.00 | 378.00 | 379.00 | 379.00 | -0.66% | 233,625 |
| Dec 23, 2025 | 386.50 | 389.00 | 381.00 | 381.50 | 381.50 | -1.29% | 242,455 |
| Dec 22, 2025 | 390.00 | 392.50 | 385.00 | 386.50 | 386.50 | 0.39% | 202,737 |
| Dec 19, 2025 | 383.00 | 389.00 | 382.00 | 385.00 | 385.00 | 1.18% | 216,776 |
| Dec 18, 2025 | 386.00 | 386.00 | 378.50 | 380.50 | 380.50 | -1.04% | 355,885 |
| Dec 17, 2025 | 389.00 | 392.00 | 384.00 | 384.50 | 384.50 | -1.41% | 385,372 |
| Dec 16, 2025 | 397.00 | 399.50 | 386.00 | 390.00 | 390.00 | -1.89% | 555,637 |
| Dec 15, 2025 | 394.00 | 400.00 | 390.00 | 397.50 | 397.50 | -1.12% | 420,479 |
| Dec 12, 2025 | 405.00 | 410.00 | 401.00 | 402.00 | 402.00 | -0.50% | 361,744 |
| Dec 11, 2025 | 415.00 | 420.00 | 404.00 | 404.00 | 404.00 | -2.18% | 635,660 |
| Dec 10, 2025 | 415.00 | 418.50 | 413.00 | 413.00 | 413.00 | -0.36% | 318,782 |
| Dec 9, 2025 | 424.00 | 424.00 | 414.00 | 414.50 | 414.50 | -1.78% | 358,036 |
| Dec 8, 2025 | 429.50 | 434.50 | 422.00 | 422.00 | 422.00 | -1.06% | 326,496 |
| Dec 5, 2025 | 438.50 | 440.00 | 424.00 | 426.50 | 426.50 | -2.74% | 599,792 |
| 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 | - | 454,779 |
| 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 |