M3 Technology Inc(TW:6799)
NT$70.50+1.40 (+2.03%)
TW:6799
M3 Technology Inc historical prices
NT$70.50
At close:+1.40 (+2.03%)
M3 Technology Inc (6799) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.90 | 70.50 | 68.80 | 70.50 | 70.50 | +2.03% | 76,843 | 0.40 |
| Nov 10, 2026 | 71.70 | 73.00 | 68.60 | 69.10 | 69.10 | +4.70% | 357,986 | 1.89 |
| Nov 09, 2026 | 66.70 | 72.50 | 66.70 | 71.30 | 71.30 | +8.03% | 231,525 | 1.23 |
| Nov 06, 2026 | 63.60 | 67.70 | 63.50 | 66.00 | 66.00 | -6.38% | 573,859 | 3.12 |
| Nov 05, 2026 | 73.30 | 73.70 | 70.50 | 70.50 | 70.50 | -3.82% | 281,032 | 1.53 |
| Nov 04, 2026 | 74.50 | 75.50 | 70.80 | 73.30 | 73.30 | -0.41% | 271,410 | 1.43 |
| Nov 03, 2026 | 78.00 | 78.50 | 73.60 | 73.60 | 73.60 | -6.48% | 295,712 | 1.36 |
| Nov 02, 2026 | 78.00 | 80.40 | 78.00 | 78.70 | 78.70 | -1.01% | 100,625 | 0.45 |
| Oct 30, 2026 | 81.10 | 81.50 | 78.60 | 79.50 | 79.50 | -4.56% | 277,008 | 1.25 |
| Oct 29, 2026 | 84.00 | 84.10 | 82.30 | 83.30 | 83.30 | -0.83% | 82,669 | 0.37 |
| Oct 28, 2026 | 82.00 | 84.20 | 82.00 | 84.00 | 84.00 | +3.70% | 116,670 | 0.51 |
| Oct 27, 2026 | 82.10 | 82.10 | 79.80 | 81.00 | 81.00 | -1.22% | 126,594 | 0.55 |
| Oct 26, 2026 | 82.00 | 84.50 | 81.10 | 82.00 | 82.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 82.00 | 84.50 | 81.10 | 82.00 | 82.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 84.50 | 84.50 | 81.10 | 82.00 | 82.00 | -2.15% | 130,800 | 0.51 |
| Oct 21, 2026 | 84.00 | 84.30 | 83.30 | 83.80 | 83.80 | +1.82% | 43,351 | 0.17 |
| Oct 20, 2026 | 82.10 | 83.70 | 82.10 | 82.30 | 82.30 | -0.36% | 51,686 | 0.20 |
| Oct 19, 2026 | 83.00 | 83.40 | 81.80 | 82.60 | 82.60 | -2.48% | 142,746 | 0.54 |
| Oct 16, 2026 | 84.60 | 87.00 | 84.50 | 84.70 | 84.70 | +0.24% | 97,630 | 0.37 |
| Oct 15, 2026 | 86.00 | 86.00 | 83.00 | 84.50 | 84.50 | -3.21% | 239,833 | 0.88 |
| Oct 14, 2026 | 86.70 | 87.90 | 86.60 | 87.30 | 87.30 | +0.81% | 101,422 | 0.36 |
| Oct 13, 2026 | 87.80 | 87.80 | 85.50 | 86.60 | 86.60 | -1.81% | 121,606 | 0.43 |
| Oct 12, 2026 | 91.20 | 91.20 | 88.00 | 88.20 | 88.20 | -3.50% | 255,426 | 0.89 |
| Oct 09, 2026 | 91.40 | 94.00 | 91.10 | 91.40 | 91.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 92.00 | 94.00 | 91.10 | 91.40 | 91.40 | -0.11% | 266,359 | 0.88 |
| Oct 07, 2026 | 91.10 | 93.00 | 90.70 | 91.50 | 91.50 | -0.22% | 132,012 | 0.44 |
| Oct 06, 2026 | 92.10 | 93.30 | 90.00 | 91.70 | 91.70 | -0.11% | 303,936 | 0.99 |
| Oct 05, 2026 | 92.10 | 93.10 | 90.70 | 91.80 | 91.80 | +0.11% | 289,267 | 0.93 |
| Oct 02, 2026 | 92.70 | 93.00 | 91.30 | 91.70 | 91.70 | -0.54% | 286,307 | 0.84 |
| Oct 01, 2026 | 91.80 | 93.70 | 91.50 | 92.20 | 92.20 | +0.55% | 324,626 | 0.91 |
| Sep 30, 2026 | 90.50 | 91.90 | 90.50 | 91.70 | 91.70 | +1.55% | 363,126 | 1.01 |
| Sep 29, 2026 | 86.70 | 92.90 | 86.70 | 90.30 | 90.30 | +4.27% | 744,102 | 2.06 |
| Sep 28, 2026 | 86.60 | 88.10 | 86.50 | 86.60 | 86.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 86.60 | 88.10 | 86.50 | 86.60 | 86.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 87.90 | 88.10 | 86.50 | 86.60 | 86.60 | -1.37% | 219,429 | 0.58 |
| Sep 23, 2026 | 85.00 | 88.70 | 85.00 | 87.80 | 87.80 | +3.05% | 496,570 | 1.28 |
| Sep 22, 2026 | 84.90 | 88.30 | 83.80 | 85.20 | 85.20 | +1.67% | 554,825 | 1.41 |
| Sep 21, 2026 | 84.70 | 84.70 | 83.10 | 83.80 | 83.80 | -0.36% | 125,636 | 0.30 |
| Sep 18, 2026 | 81.40 | 85.10 | 81.40 | 84.10 | 84.10 | +3.57% | 359,506 | 0.83 |
| Sep 17, 2026 | 79.50 | 82.30 | 79.40 | 81.20 | 81.20 | +3.57% | 274,151 | 0.58 |
| Sep 16, 2026 | 77.70 | 79.10 | 77.70 | 78.40 | 78.40 | +1.16% | 97,374 | 0.21 |
| Sep 15, 2026 | 78.30 | 78.30 | 77.30 | 77.50 | 77.50 | -1.52% | 82,153 | 0.17 |
| Sep 14, 2026 | 77.90 | 79.50 | 77.30 | 78.70 | 78.70 | 0.00% | 104,381 | 0.21 |
| Sep 11, 2026 | 78.20 | 79.20 | 77.90 | 78.70 | 78.70 | -0.13% | 125,714 | 0.25 |
| Sep 10, 2026 | 80.00 | 80.00 | 78.50 | 78.80 | 78.80 | -1.99% | 115,992 | 0.23 |
| Sep 09, 2026 | 78.40 | 80.40 | 78.30 | 80.40 | 80.40 | +2.68% | 126,169 | 0.25 |
| Sep 08, 2026 | 79.40 | 79.40 | 78.30 | 78.30 | 78.30 | -1.63% | 125,830 | 0.25 |
| Sep 07, 2026 | 80.80 | 80.80 | 79.10 | 79.60 | 79.60 | -1.24% | 111,209 | 0.21 |
| Sep 04, 2026 | 81.60 | 81.60 | 80.00 | 80.60 | 80.60 | +0.50% | 104,959 | 0.20 |
| Sep 03, 2026 | 82.60 | 83.10 | 80.00 | 80.20 | 80.20 | -1.72% | 147,612 | 0.27 |
