M31 Technology Corp.(TW:6643)
NT$397.50+7.00 (+1.79%)
TW:6643
M31 Technology Corp. historical prices
NT$397.50
At close:+7.00 (+1.79%)
M31 Technology Corp. (6643) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 395.50 | 397.50 | 388.00 | 397.50 | 397.50 | +1.79% | 246,728 | 0.44 |
| Nov 10, 2026 | 400.00 | 407.00 | 387.00 | 390.50 | 390.50 | +13.02% | 479,365 | 0.85 |
| Nov 09, 2026 | 362.00 | 380.00 | 360.00 | 380.00 | 380.00 | +9.99% | 267,747 | 0.48 |
| Nov 06, 2026 | 340.50 | 360.00 | 340.50 | 345.50 | 345.50 | -8.60% | 605,096 | 1.08 |
| Nov 05, 2026 | 392.50 | 398.00 | 378.00 | 378.00 | 378.00 | -4.55% | 324,942 | 0.58 |
| Nov 04, 2026 | 391.00 | 400.50 | 378.00 | 396.00 | 396.00 | +3.39% | 385,668 | 0.67 |
| Nov 03, 2026 | 407.00 | 407.00 | 381.50 | 383.00 | 383.00 | -6.93% | 590,605 | 1.01 |
| Nov 02, 2026 | 404.50 | 422.00 | 404.50 | 411.50 | 411.50 | -2.02% | 321,265 | 0.55 |
| Oct 30, 2026 | 427.00 | 428.00 | 415.00 | 420.00 | 420.00 | -3.78% | 333,807 | 0.57 |
| Oct 29, 2026 | 447.50 | 453.50 | 433.50 | 436.50 | 436.50 | -3.32% | 326,375 | 0.56 |
| Oct 28, 2026 | 440.50 | 454.50 | 439.00 | 451.50 | 451.50 | +5.99% | 327,060 | 0.55 |
| Oct 27, 2026 | 439.00 | 440.00 | 423.00 | 426.00 | 426.00 | -2.07% | 275,709 | 0.46 |
| Oct 26, 2026 | 435.00 | 464.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 435.00 | 464.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 464.00 | 464.00 | 435.00 | 435.00 | 435.00 | -4.61% | 346,608 | 0.55 |
| Oct 21, 2026 | 451.50 | 470.00 | 450.00 | 456.00 | 456.00 | +3.75% | 448,486 | 0.71 |
| Oct 20, 2026 | 441.00 | 451.50 | 439.50 | 439.50 | 439.50 | -0.90% | 226,197 | 0.36 |
| Oct 19, 2026 | 445.00 | 447.50 | 433.50 | 443.50 | 443.50 | -2.53% | 376,611 | 0.60 |
| Oct 16, 2026 | 448.50 | 479.50 | 448.50 | 455.00 | 455.00 | +3.17% | 571,267 | 0.91 |
| Oct 15, 2026 | 450.00 | 459.50 | 441.00 | 441.00 | 441.00 | -5.87% | 497,810 | 0.77 |
| Oct 14, 2026 | 465.00 | 480.00 | 464.00 | 468.50 | 468.50 | +2.29% | 387,199 | 0.60 |
| Oct 13, 2026 | 471.00 | 474.00 | 450.00 | 458.00 | 458.00 | -3.88% | 799,891 | 1.25 |
| Oct 12, 2026 | 476.50 | 492.00 | 476.50 | 476.50 | 476.50 | -2.56% | 549,550 | 0.86 |
| Oct 09, 2026 | 489.00 | 502.00 | 489.00 | 489.00 | 489.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 497.00 | 502.00 | 489.00 | 489.00 | 489.00 | -1.81% | 414,736 | 0.65 |
| Oct 07, 2026 | 510.00 | 511.00 | 498.00 | 498.00 | 498.00 | -1.97% | 625,084 | 0.99 |
| Oct 06, 2026 | 509.00 | 518.00 | 507.00 | 508.00 | 508.00 | 0.00% | 473,347 | 0.75 |
| Oct 05, 2026 | 513.00 | 521.00 | 505.00 | 508.00 | 508.00 | -1.55% | 713,085 | 1.14 |
| Oct 02, 2026 | 520.00 | 524.00 | 513.00 | 516.00 | 516.00 | -0.96% | 815,419 | 1.31 |
| Oct 01, 2026 | 555.00 | 557.00 | 518.00 | 521.00 | 521.00 | -6.13% | 2,238,213 | 3.75 |
| Sep 30, 2026 | 506.00 | 555.00 | 500.00 | 555.00 | 555.00 | +9.90% | 2,688,596 | 4.72 |
| Sep 29, 2026 | 509.00 | 534.00 | 502.00 | 505.00 | 505.00 | -1.94% | 1,615,012 | 2.94 |
| Sep 28, 2026 | 515.00 | 524.00 | 471.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 515.00 | 524.00 | 471.00 | 515.00 | 515.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 471.00 | 524.00 | 471.00 | 515.00 | 515.00 | +8.08% | 3,185,266 | 6.23 |
| Sep 23, 2026 | 497.00 | 501.00 | 475.00 | 476.50 | 476.50 | -2.66% | 959,630 | 1.90 |
| Sep 22, 2026 | 482.50 | 520.00 | 482.00 | 489.50 | 489.50 | +2.41% | 1,898,117 | 3.92 |
| Sep 21, 2026 | 461.00 | 486.00 | 457.00 | 478.00 | 478.00 | +4.37% | 1,107,544 | 2.35 |
| Sep 18, 2026 | 450.00 | 458.00 | 439.50 | 458.00 | 458.00 | +4.57% | 948,514 | 2.05 |
| Sep 17, 2026 | 425.00 | 451.00 | 425.00 | 438.00 | 438.00 | +4.29% | 783,943 | 1.69 |
| Sep 16, 2026 | 414.00 | 426.00 | 410.50 | 420.00 | 420.00 | +2.44% | 175,775 | 0.38 |
| Sep 15, 2026 | 420.50 | 420.50 | 410.00 | 410.00 | 410.00 | -2.50% | 207,079 | 0.45 |
| Sep 14, 2026 | 402.00 | 432.00 | 400.00 | 420.50 | 420.50 | +3.57% | 438,114 | 0.95 |
| Sep 11, 2026 | 419.00 | 419.00 | 406.00 | 406.00 | 406.00 | -4.13% | 405,630 | 0.88 |
| Sep 10, 2026 | 429.50 | 434.50 | 423.00 | 423.50 | 423.50 | -2.19% | 278,018 | 0.60 |
| Sep 09, 2026 | 445.50 | 446.00 | 432.50 | 433.00 | 433.00 | -1.14% | 454,617 | 0.98 |
| Sep 08, 2026 | 418.50 | 451.50 | 414.50 | 438.00 | 438.00 | +6.57% | 1,032,619 | 2.23 |
| Sep 07, 2026 | 415.50 | 415.50 | 408.00 | 411.00 | 411.00 | +0.86% | 175,842 | 0.37 |
| Sep 04, 2026 | 410.50 | 413.50 | 405.50 | 407.50 | 407.50 | +1.12% | 160,551 | 0.33 |
| Sep 03, 2026 | 417.50 | 423.00 | 402.50 | 403.00 | 403.00 | -3.13% | 312,053 | 0.65 |
