M3 Technology Inc 6799
TWSE · Taiwan · Producer Manufacturing
TWD 91.90-0.30 (-0.33%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 91.90 | -0.33% | TWD 92.70 | TWD 93.00 | TWD 91.30 | 210.35K |
| 2026-10-01 | TWD 92.20 | +0.55% | TWD 91.80 | TWD 93.70 | TWD 91.50 | 319.06K |
| 2026-09-30 | TWD 91.70 | +1.55% | TWD 90.50 | TWD 91.90 | TWD 90.50 | 358.01K |
| 2026-09-29 | TWD 90.30 | +4.27% | TWD 86.70 | TWD 92.90 | TWD 86.70 | 732.21K |
| 2026-09-24 | TWD 86.60 | -1.37% | TWD 87.90 | TWD 88.10 | TWD 86.50 | 217.00K |
| 2026-09-23 | TWD 87.80 | +3.05% | TWD 85.00 | TWD 88.70 | TWD 85.00 | 489.03K |
| 2026-09-22 | TWD 85.20 | +1.67% | TWD 84.90 | TWD 88.30 | TWD 83.80 | 548.00K |
| 2026-09-21 | TWD 83.80 | -0.36% | TWD 84.70 | TWD 84.70 | TWD 83.10 | 124.00K |
| 2026-09-18 | TWD 84.10 | +3.57% | TWD 81.40 | TWD 85.10 | TWD 81.40 | 354.01K |
| 2026-09-17 | TWD 81.20 | +3.57% | TWD 79.50 | TWD 82.30 | TWD 79.40 | 269.10K |
| 2026-09-16 | TWD 78.40 | +1.16% | TWD 77.70 | TWD 79.10 | TWD 77.70 | 97.00K |
| 2026-09-15 | TWD 77.50 | -1.52% | TWD 78.30 | TWD 78.30 | TWD 77.30 | 81.00K |
| 2026-09-14 | TWD 78.70 | 0.00% | TWD 77.90 | TWD 79.50 | TWD 77.30 | 103.00K |
| 2026-09-11 | TWD 78.70 | -0.13% | TWD 78.20 | TWD 79.20 | TWD 77.90 | 124.00K |
| 2026-09-10 | TWD 78.80 | -1.99% | TWD 80.00 | TWD 80.00 | TWD 78.50 | 115.10K |
| 2026-09-09 | TWD 80.40 | +2.68% | TWD 78.40 | TWD 80.40 | TWD 78.30 | 124.30K |
| 2026-09-08 | TWD 78.30 | -1.63% | TWD 79.40 | TWD 79.40 | TWD 78.30 | 122.07K |
| 2026-09-07 | TWD 79.60 | -1.24% | TWD 80.80 | TWD 80.80 | TWD 79.10 | 109.00K |
| 2026-09-04 | TWD 80.60 | +0.50% | TWD 81.60 | TWD 81.60 | TWD 80.00 | 104.00K |
| 2026-09-03 | TWD 80.20 | -1.72% | TWD 82.60 | TWD 83.10 | TWD 80.00 | 147.00K |
| 2026-09-02 | TWD 81.60 | -0.37% | TWD 80.70 | TWD 82.50 | TWD 80.70 | 88.00K |
| 2026-09-01 | TWD 81.90 | +1.11% | TWD 80.60 | TWD 83.00 | TWD 80.60 | 160.00K |
| 2026-08-31 | TWD 81.00 | +0.62% | TWD 80.80 | TWD 81.40 | TWD 79.70 | 133.00K |
| 2026-08-28 | TWD 80.50 | -1.71% | TWD 82.60 | TWD 82.60 | TWD 80.50 | 202.08K |
| 2026-08-27 | TWD 81.90 | +0.61% | TWD 81.80 | TWD 82.00 | TWD 80.40 | 156.00K |
| 2026-08-26 | TWD 81.40 | +2.65% | TWD 79.30 | TWD 81.60 | TWD 79.30 | 190.00K |
| 2026-08-25 | TWD 79.30 | +0.89% | TWD 78.00 | TWD 79.30 | TWD 77.00 | 223.10K |
| 2026-08-24 | TWD 78.60 | -0.63% | TWD 79.10 | TWD 79.40 | TWD 78.50 | 109.00K |
| 2026-08-21 | TWD 79.10 | -0.13% | TWD 78.40 | TWD 80.70 | TWD 78.40 | 82.00K |
| 2026-08-20 | TWD 79.20 | +1.41% | TWD 79.70 | TWD 79.70 | TWD 78.20 | 147.00K |
| 2026-08-19 | TWD 78.10 | -0.89% | TWD 77.70 | TWD 79.60 | TWD 77.40 | 249.06K |
| 2026-08-18 | TWD 78.80 | -6.30% | TWD 81.80 | TWD 82.30 | TWD 78.70 | 280.00K |
| 2026-08-17 | TWD 84.10 | -0.59% | TWD 84.60 | TWD 84.80 | TWD 83.90 | 116.05K |
| 2026-08-14 | TWD 84.60 | -1.74% | TWD 86.20 | TWD 86.20 | TWD 84.50 | 203.01K |
| 2026-08-13 | TWD 86.10 | +0.70% | TWD 86.20 | TWD 87.20 | TWD 85.80 | 127.05K |
| 2026-08-12 | TWD 85.50 | -0.12% | TWD 85.60 | TWD 86.50 | TWD 85.50 | 196.01K |
| 2026-08-11 | TWD 85.60 | -2.73% | TWD 87.00 | TWD 87.40 | TWD 84.60 | 277.01K |
| 2026-08-10 | TWD 88.00 | +1.97% | TWD 88.00 | TWD 89.70 | TWD 87.10 | 256.00K |
| 2026-08-07 | TWD 86.30 | -5.58% | TWD 90.10 | TWD 92.00 | TWD 86.20 | 660.15K |
| 2026-08-06 | TWD 91.40 | +5.06% | TWD 89.30 | TWD 93.50 | TWD 86.30 | 1.96M |
| 2026-08-05 | TWD 87.00 | +9.99% | TWD 81.20 | TWD 87.00 | TWD 80.40 | 453.00K |
| 2026-08-04 | TWD 79.10 | +1.67% | TWD 78.00 | TWD 79.70 | TWD 77.10 | 213.00K |
| 2026-08-03 | TWD 77.80 | +0.26% | TWD 75.60 | TWD 78.60 | TWD 75.60 | 340.00K |
| 2026-07-31 | TWD 77.60 | +8.53% | TWD 78.00 | TWD 78.00 | TWD 75.80 | 266.08K |
| 2026-07-30 | TWD 71.50 | -0.97% | TWD 71.00 | TWD 73.80 | TWD 70.80 | 354.00K |
| 2026-07-29 | TWD 72.20 | -6.84% | TWD 77.50 | TWD 77.60 | TWD 70.10 | 1.06M |
| 2026-07-28 | TWD 77.50 | -5.26% | TWD 80.70 | TWD 80.70 | TWD 76.80 | 406.02K |
| 2026-07-27 | TWD 81.80 | -0.37% | TWD 82.20 | TWD 82.20 | TWD 80.20 | 182.01K |
| 2026-07-24 | TWD 82.10 | -1.20% | TWD 82.50 | TWD 84.00 | TWD 81.20 | 201.01K |
| 2026-07-23 | TWD 83.10 | -2.00% | TWD 84.80 | TWD 85.30 | TWD 82.50 | 317.00K |
| 2026-07-22 | TWD 84.80 | +0.71% | TWD 85.00 | TWD 86.20 | TWD 84.70 | 273.05K |
| 2026-07-21 | TWD 84.20 | +3.44% | TWD 81.90 | TWD 84.40 | TWD 81.90 | 181.10K |
| 2026-07-20 | TWD 81.40 | -0.97% | TWD 82.10 | TWD 83.00 | TWD 78.00 | 679.03K |
| 2026-07-17 | TWD 82.20 | -8.46% | TWD 88.80 | TWD 88.80 | TWD 82.00 | 595.03K |
| 2026-07-16 | TWD 89.80 | -2.92% | TWD 92.50 | TWD 92.50 | TWD 89.70 | 258.01K |
| 2026-07-15 | TWD 92.50 | +1.54% | TWD 91.30 | TWD 92.60 | TWD 90.80 | 456.00K |
| 2026-07-14 | TWD 91.10 | -4.91% | TWD 96.00 | TWD 97.10 | TWD 87.50 | 730.02K |
| 2026-07-13 | TWD 95.80 | -2.84% | TWD 100.00 | TWD 103.00 | TWD 95.10 | 604.10K |
| 2026-07-10 | TWD 98.60 | 0.00% | TWD 98.60 | TWD 98.60 | TWD 98.60 | 0 |
| 2026-07-09 | TWD 98.60 | -3.33% | TWD 102.50 | TWD 103.00 | TWD 97.60 | 559.00K |
| 2026-07-08 | TWD 102.00 | 0.00% | TWD 102.00 | TWD 104.50 | TWD 99.90 | 657.10K |
| 2026-07-07 | TWD 102.00 | -8.52% | TWD 112.50 | TWD 112.50 | TWD 100.50 | 2.10M |
| 2026-07-06 | TWD 111.50 | +9.85% | TWD 102.50 | TWD 111.50 | TWD 102.50 | 1.31M |
| 2026-07-03 | TWD 101.50 | -0.98% | TWD 101.50 | TWD 103.00 | TWD 99.90 | 551.05K |
| 2026-07-02 | TWD 102.50 | +3.43% | TWD 98.90 | TWD 104.00 | TWD 97.30 | 780.12K |
| 2026-07-01 | TWD 99.10 | +0.30% | TWD 100.50 | TWD 104.00 | TWD 99.00 | 604.41K |
| 2026-06-30 | TWD 98.80 | +2.17% | TWD 98.50 | TWD 100.00 | TWD 96.90 | 506.30K |
| 2026-06-29 | TWD 96.70 | -0.51% | TWD 98.00 | TWD 99.00 | TWD 96.00 | 353.20K |
| 2026-06-26 | TWD 97.20 | -6.54% | TWD 103.00 | TWD 103.00 | TWD 96.80 | 878.90K |
| 2026-06-25 | TWD 104.00 | -2.35% | TWD 107.00 | TWD 109.50 | TWD 103.00 | 936.11K |
| 2026-06-24 | TWD 106.50 | +1.43% | TWD 104.50 | TWD 108.50 | TWD 104.00 | 1.44M |
| 2026-06-23 | TWD 105.00 | -4.11% | TWD 107.00 | TWD 109.50 | TWD 103.50 | 1.62M |
| 2026-06-22 | TWD 109.50 | +9.61% | TWD 104.00 | TWD 109.50 | TWD 101.00 | 2.60M |
| 2026-06-18 | TWD 99.90 | +9.90% | TWD 90.90 | TWD 99.90 | TWD 90.90 | 1.14M |
| 2026-06-17 | TWD 90.90 | +0.66% | TWD 89.70 | TWD 91.30 | TWD 88.80 | 292.00K |
| 2026-06-16 | TWD 90.30 | 0.00% | TWD 91.00 | TWD 92.50 | TWD 90.30 | 412.01K |
| 2026-06-15 | TWD 90.30 | +4.39% | TWD 88.20 | TWD 91.80 | TWD 88.00 | 496.00K |
| 2026-06-12 | TWD 86.50 | +3.22% | TWD 85.80 | TWD 87.40 | TWD 85.20 | 399.00K |
| 2026-06-11 | TWD 83.80 | -0.83% | TWD 84.00 | TWD 85.60 | TWD 81.10 | 484.03K |
| 2026-06-10 | TWD 84.50 | -6.01% | TWD 88.20 | TWD 91.70 | TWD 84.30 | 832.04K |
| 2026-06-09 | TWD 89.90 | -0.22% | TWD 89.40 | TWD 90.90 | TWD 87.60 | 542.20K |
| 2026-06-08 | TWD 90.10 | -7.11% | TWD 88.10 | TWD 90.70 | TWD 87.30 | 739.01K |
| 2026-06-05 | TWD 97.00 | 0.00% | TWD 98.00 | TWD 98.70 | TWD 94.80 | 715.70K |
| 2026-06-04 | TWD 97.00 | -6.73% | TWD 102.00 | TWD 102.50 | TWD 95.10 | 2.22M |
| 2026-06-03 | TWD 104.00 | -0.48% | TWD 105.00 | TWD 106.00 | TWD 103.00 | 538.00K |
| 2026-06-02 | TWD 104.50 | -2.79% | TWD 107.50 | TWD 107.50 | TWD 101.00 | 1.01M |
| 2026-06-01 | TWD 107.50 | -2.27% | TWD 112.50 | TWD 115.00 | TWD 107.00 | 1.17M |
| 2026-05-29 | TWD 110.00 | -1.35% | TWD 115.50 | TWD 115.50 | TWD 108.50 | 1.64M |
| 2026-05-28 | TWD 111.50 | +1.83% | TWD 109.50 | TWD 118.00 | TWD 109.50 | 2.52M |
| 2026-05-27 | TWD 109.50 | -1.35% | TWD 115.00 | TWD 118.00 | TWD 107.00 | 3.90M |