Taipei Exchange - Delayed Quote
TWD
M31 Technology Corporation (6643.TWO)
345.50
-32.50
(-8.60%)
At close: November 6 at 1:30:31 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
340.50
360.00
340.50
345.50
345.50
572,378
Nov 5, 2026
392.50
398.00
378.00
378.00
378.00
308,800
Nov 4, 2026
391.00
400.50
378.00
396.00
396.00
371,037
Nov 3, 2026
407.00
407.00
381.50
383.00
383.00
552,264
Nov 2, 2026
404.50
422.00
404.50
411.50
411.50
307,203
Oct 30, 2026
427.00
428.00
415.00
420.00
420.00
314,091
Oct 29, 2026
447.50
453.50
433.50
436.50
436.50
314,048
Oct 28, 2026
440.50
454.50
439.00
451.50
451.50
315,545
Oct 27, 2026
439.00
440.00
423.00
426.00
426.00
260,500
Oct 23, 2026
435.00
435.00
435.00
435.00
435.00
-
Oct 22, 2026
464.00
464.00
435.00
435.00
435.00
326,028
Oct 21, 2026
451.50
470.00
450.00
456.00
456.00
435,445
Oct 20, 2026
441.00
451.50
439.50
439.50
439.50
214,766
Oct 19, 2026
445.00
447.50
433.50
443.50
443.50
352,253
Oct 16, 2026
448.50
479.50
448.50
455.00
455.00
554,615
Oct 15, 2026
450.00
459.50
441.00
441.00
441.00
454,922
Oct 14, 2026
465.00
480.00
464.00
468.50
468.50
370,073
Oct 13, 2026
471.00
474.00
450.00
458.00
458.00
749,421
Oct 12, 2026
476.50
492.00
476.50
476.50
476.50
510,928
Oct 8, 2026
497.00
502.00
489.00
489.00
489.00
388,796
Oct 7, 2026
510.00
511.00
498.00
498.00
498.00
581,143
Oct 6, 2026
509.00
518.00
507.00
508.00
508.00
447,600
Oct 5, 2026
513.00
521.00
505.00
508.00
508.00
673,138
Oct 2, 2026
520.00
524.00
513.00
516.00
516.00
763,290
Oct 1, 2026
555.00
557.00
518.00
521.00
521.00
2,141,134
Sep 30, 2026
506.00
555.00
500.00
555.00
555.00
2,552,915
Sep 29, 2026
509.00
534.00
502.00
505.00
505.00
1,553,600
Sep 24, 2026
471.00
524.00
471.00
515.00
515.00
3,036,320
Sep 23, 2026
497.00
501.00
475.00
476.50
476.50
906,820
Sep 22, 2026
482.50
520.00
482.00
489.50
489.50
1,792,391
Sep 21, 2026
461.00
486.00
457.00
478.00
478.00
1,044,683
Sep 18, 2026
450.00
458.00
439.50
458.00
458.00
911,022
Sep 17, 2026
425.00
451.00
425.00
438.00
438.00
741,275
Sep 16, 2026
414.00
426.00
410.50
420.00
420.00
169,073
Sep 15, 2026
420.50
420.50
410.00
410.00
410.00
196,020
Sep 14, 2026
402.00
432.00
400.00
420.50
420.50
420,045
Sep 11, 2026
419.00
419.00
406.00
406.00
406.00
369,023
Sep 10, 2026
429.50
434.50
423.00
423.50
423.50
259,049
Sep 9, 2026
445.50
446.00
432.50
433.00
433.00
430,326
Sep 8, 2026
418.50
451.50
414.50
438.00
438.00
982,391
Sep 7, 2026
415.50
415.50
408.00
411.00
411.00
165,204
Sep 4, 2026
410.50
413.50
405.50
407.50
407.50
150,425
Sep 3, 2026
417.50
423.00
402.50
403.00
403.00
282,909
Sep 2, 2026
424.00
424.00
413.00
416.00
416.00
180,352
Sep 1, 2026
412.50
438.00
412.50
422.00
422.00
572,376
Aug 31, 2026
428.00
432.00
411.50
411.50
411.50
1,217,945
Aug 28, 2026
446.00
458.00
437.00
437.00
437.00
241,580
Aug 27, 2026
432.00
450.00
428.50
442.50
442.50
336,130
Aug 26, 2026
417.50
443.00
415.00
433.00
433.00
409,253
Aug 25, 2026
402.50
414.50
399.00
414.50
414.50
128,178
Aug 24, 2026
416.00
419.00
406.00
406.00
406.00
94,208
Aug 21, 2026
412.00
416.00
408.00
416.00
416.00
109,135
Aug 20, 2026
419.50
419.50
405.00
409.00
409.00
133,219
Aug 19, 2026
396.50
417.00
396.50
409.50
409.50
224,090
Aug 18, 2026
433.00
433.50
410.00
410.50
410.50
344,926
Aug 17, 2026
439.50
440.00
428.00
432.00
432.00
250,053
Aug 14, 2026
450.00
451.00
440.00
440.00
440.00
245,605
Aug 13, 2026
456.50
467.00
447.50
447.50
447.50
524,623
Aug 12, 2026
451.50
461.00
450.00
456.50
456.50
352,277
Aug 11, 2026
441.00
456.00
440.50
450.00
450.00
503,204
Aug 10, 2026
442.50
450.00
438.00
441.00
441.00
355,675
Aug 7, 2026
456.50
475.50
432.00
437.00
437.00
1,293,664
Aug 6, 2026
430.00
455.00
421.00
455.00
455.00
1,095,513
Aug 5, 2026
418.00
432.00
405.00
414.00
414.00
400,503
Aug 4, 2026
408.50
421.50
401.00
414.00
414.00
242,044
Aug 3, 2026
392.50
415.50
385.00
408.50
408.50
367,072
Jul 31, 2026
385.00
403.00
383.00
392.50
392.50
585,759
Jul 30, 2026
369.00
385.50
362.00
367.00
367.00
506,901
Jul 29, 2026
423.50
426.00
374.50
378.00
378.00
1,018,339
Jul 28, 2026
425.50
465.00
415.50
416.00
416.00
980,260
Jul 27, 2026
1.191674
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
418.00
439.00
412.00
435.50
435.50
400,023
Jul 24, 2026
423.00
435.00
410.50
425.00
423.81
425,001
Jul 23, 2026
433.00
443.50
420.00
420.00
418.82
318,502
Jul 22, 2026
427.00
434.00
424.00
424.00
422.81
237,179
Jul 21, 2026
430.50
436.00
418.00
419.50
418.32
619,736
Jul 20, 2026
392.00
430.50
390.00
430.50
429.29
1,339,150
Jul 17, 2026
410.00
410.00
391.50
391.50
390.40
449,653
Jul 16, 2026
423.00
436.50
410.00
412.00
410.84
371,664
Jul 15, 2026
420.50
427.50
418.50
426.00
424.81
257,510
Jul 14, 2026
442.00
442.00
403.00
420.50
419.32
470,686
Jul 13, 2026
449.50
449.50
437.00
440.50
439.26
274,347
Jul 9, 2026
450.00
456.00
440.50
442.00
440.76
487,917
Jul 8, 2026
466.00
475.50
455.00
461.00
459.71
391,570
Jul 7, 2026
497.50
505.00
464.50
465.00
463.70
523,161
Jul 6, 2026
521.00
521.00
490.50
496.50
495.11
465,192
Jul 3, 2026
492.00
536.00
489.00
511.00
509.57
932,937
Jul 2, 2026
470.00
498.50
458.00
498.50
497.10
311,701
Jul 1, 2026
484.50
487.00
473.00
476.00
474.67
234,412
Jun 30, 2026
471.00
483.00
468.50
476.00
474.67
282,027
Jun 29, 2026
464.00
474.50
458.00
458.50
457.21
254,290
Jun 26, 2026
491.00
492.00
460.00
460.00
458.71
473,011
Jun 25, 2026
506.00
519.00
495.50
496.00
494.61
552,404
Jun 24, 2026
482.00
503.00
480.50
501.00
499.60
356,057
Jun 23, 2026
500.00
509.00
490.00
490.50
489.12
376,448
Jun 22, 2026
508.00
524.00
490.00
500.00
498.60
744,280
Jun 18, 2026
488.00
495.50
480.00
494.00
492.61
370,190
Jun 17, 2026
480.00
484.00
476.50
482.50
481.15
318,016
Jun 16, 2026
497.50
501.00
480.00
483.50
482.14
409,325
Jun 15, 2026
486.00
498.00
484.00
493.00
491.62
479,334
Jun 12, 2026
479.50
479.50
467.50
472.00
470.68
344,531
Jun 11, 2026
466.00
471.50
437.50
454.50
453.23
775,475
Jun 10, 2026
493.00
502.00
466.00
466.00
464.69
708,123
Jun 9, 2026
509.00
509.00
491.50
496.00
494.61
771,453
Jun 8, 2026
501.00
501.00
501.00
501.00
499.60
291,089
Jun 5, 2026
557.00
569.00
532.00
556.00
554.44
547,145
Jun 4, 2026
577.00
578.00
561.00
561.00
559.43
512,875
Jun 3, 2026
588.00
596.00
571.00
577.00
575.38
580,291
Jun 2, 2026
588.00
590.00
561.00
577.00
575.38
594,037
Jun 1, 2026
580.00
595.00
572.00
576.00
574.38
467,523
May 29, 2026
575.00
585.00
567.00
580.00
578.37
571,252
May 28, 2026
598.00
611.00
557.00
563.00
561.42
1,070,145
May 27, 2026
630.00
632.00
589.00
598.00
596.32
1,010,266
May 26, 2026
619.00
630.00
596.00
616.00
614.27
1,066,840
May 25, 2026
609.00
622.00
605.00
606.00
604.30
788,438
May 22, 2026
598.00
605.00
591.00
601.00
599.31
557,552
May 21, 2026
585.00
603.00
583.00
588.00
586.35
714,239
May 20, 2026
561.00
587.00
549.00
563.00
561.42
875,146
May 19, 2026
608.00
609.00
559.00
562.00
560.42
1,240,532
May 18, 2026
603.00
617.00
595.00
612.00
610.28
849,403
May 15, 2026
645.00
666.00
607.00
619.00
617.26
1,642,701
May 14, 2026
671.00
671.00
632.00
639.00
637.21
1,237,773
May 13, 2026
680.00
713.00
641.00
656.00
654.16
1,832,442
May 12, 2026
683.00
730.00
677.00
697.00
695.05
2,982,054
May 11, 2026
637.00
683.00
631.00
683.00
681.08
1,526,622
May 8, 2026
646.00
660.00
603.00
621.00
619.26
670,148
May 7, 2026
637.00
650.00
631.00
646.00
644.19
428,380
May 6, 2026
662.00
662.00
610.00
650.00
648.18
1,027,403
May 5, 2026
624.00
660.00
624.00
640.00
638.21
1,064,482
May 4, 2026
558.00
602.00
558.00
602.00
600.31
935,161
Apr 30, 2026
557.00
558.00
545.00
548.00
546.46
334,822
Apr 29, 2026
527.00
548.00
516.00
542.00
540.48
365,411
Apr 28, 2026
547.00
547.00
524.00
524.00
522.53
525,900
Apr 27, 2026
583.00
583.00
540.00
543.00
541.48
569,280
Apr 24, 2026
581.00
601.00
563.00
571.00
569.40
857,026
Apr 23, 2026
631.00
645.00
564.00
564.00
562.42
4,921,339
Apr 22, 2026
576.00
635.00
576.00
626.00
624.24
2,811,300
Apr 21, 2026
565.00
588.00
556.00
578.00
576.38
4,186,150
Apr 20, 2026
517.00
556.00
513.00
556.00
554.44
3,118,878
Apr 17, 2026
489.00
522.00
488.00
506.00
504.58
2,467,132
Apr 16, 2026
487.00
495.00
484.00
492.00
490.62
1,003,792
Apr 15, 2026
499.00
499.00
477.50
486.00
484.64
1,044,133
Apr 14, 2026
469.50
492.00
466.50
485.00
483.64
1,494,022
Apr 13, 2026
454.00
460.00
442.00
460.00
458.71
701,143
Apr 10, 2026
467.00
468.00
446.00
454.00
452.73
1,704,234
Apr 9, 2026
481.50
486.00
472.00
473.50
472.17
742,795
Apr 8, 2026
472.00
489.00
470.00
478.00
476.66
1,047,447
Apr 7, 2026
477.00
480.00
458.00
463.00
461.70
787,859
Apr 2, 2026
491.00
496.50
470.50
471.00
469.68
1,042,876
Apr 1, 2026
490.00
503.00
483.00
486.00
484.64
1,501,768
Mar 31, 2026
485.50
503.00
469.00
475.00
473.67
1,931,156
Mar 30, 2026
472.00
495.00
465.50
492.50
491.12
1,150,101
Mar 27, 2026
456.00
487.50
455.00
480.00
478.65
1,886,735
Mar 26, 2026
472.50
483.50
452.00
456.00
454.72
1,036,110
Mar 25, 2026
473.00
485.00
468.00
468.50
467.19
728,220
Mar 24, 2026
483.50
491.00
457.00
460.00
458.71
803,440
Mar 23, 2026
468.00
492.50
462.50
471.00
469.68
869,369
Mar 20, 2026
522.00
525.00
482.00
484.00
482.64
1,473,489
Mar 19, 2026
483.00
516.00
472.00
505.00
503.58
2,139,982
Mar 18, 2026
472.50
493.00
472.50
483.50
482.14
1,254,872
Mar 17, 2026
468.00
476.50
463.00
467.00
465.69
614,340
Mar 16, 2026
473.00
474.00
459.00
460.50
459.21
709,301
Mar 13, 2026
482.50
494.50
468.50
468.50
467.19
1,141,346
Mar 12, 2026
492.00
498.00
476.50
486.50
485.14
2,100,520
Mar 11, 2026
445.00
482.00
445.00
479.00
477.66
1,204,427
Mar 10, 2026
434.00
448.00
429.00
446.00
444.75
606,280
Mar 9, 2026
412.00
427.00
411.00
417.50
416.33
809,158
Mar 6, 2026
452.00
458.00
446.00
453.00
451.73
582,402
Mar 5, 2026
469.00
471.50
450.50
458.00
456.72
1,242,259
Mar 4, 2026
436.00
466.50
427.00
450.00
448.74
1,576,912
Mar 3, 2026
455.00
463.00
439.00
440.50
439.26
807,463
Mar 2, 2026
433.00
462.00
430.00
455.00
453.72
757,634
Feb 26, 2026
440.50
462.00
436.50
452.00
450.73
1,199,947
Feb 25, 2026
428.50
452.50
428.50
443.00
441.76
1,049,827
Feb 24, 2026
409.50
434.50
409.50
428.50
427.30
1,187,511
Feb 23, 2026
427.00
430.00
406.50
409.50
408.35
1,154,792
Feb 11, 2026
436.00
448.50
423.50
423.50
422.31
1,330,278
Feb 10, 2026
459.00
472.00
440.00
440.00
438.77
1,404,149
Feb 9, 2026
472.00
475.50
449.50
461.00
459.71
2,098,175
Feb 6, 2026
480.50
485.00
461.50
473.00
471.67
1,405,633
Feb 5, 2026
493.50
522.00
481.50
488.00
486.63
2,181,134
Feb 4, 2026
463.00
504.00
460.50
499.50
498.10
2,277,425
Feb 3, 2026
441.00
473.00
429.50
470.50
469.18
1,020,365
Feb 2, 2026
455.00
460.00
429.00
430.00
428.79
1,324,260
Jan 30, 2026
483.00
485.50
468.00
469.00
467.68
1,362,337
Jan 29, 2026
478.50
496.50
468.00
485.50
484.14
1,944,793
Jan 28, 2026
497.00
506.00
478.00
478.50
477.16
2,427,255
Jan 27, 2026
466.00
506.00
459.00
491.00
489.62
2,900,812
Jan 26, 2026
433.00
466.00
428.50
461.00
459.71
1,651,898
Jan 23, 2026
429.50
444.50
428.00
428.50
427.30
951,553
Jan 22, 2026
422.00
434.50
417.50
426.50
425.30
647,265
Jan 21, 2026
422.00
431.50
417.00
417.00
415.83
466,464
Jan 20, 2026
420.50
433.00
416.00
426.00
424.81
666,352
Jan 19, 2026
405.00
429.50
405.00
426.00
424.81
960,767
Jan 16, 2026
417.00
423.00
403.00
403.50
402.37
581,448
Jan 15, 2026
417.00
420.50
407.50
407.50
406.36
448,530
Jan 14, 2026
426.50
438.00
418.50
419.00
417.83
732,312
Jan 13, 2026
436.50
438.50
420.50
425.50
424.31
663,276
Jan 12, 2026
434.50
443.50
429.50
435.00
433.78
660,521
Jan 9, 2026
440.50
442.50
426.00
430.50
429.29
794,685
Jan 8, 2026
453.00
472.00
440.00
441.00
439.76
3,034,898
Jan 7, 2026
430.00
451.50
423.50
451.50
450.23
2,126,310
Jan 6, 2026
388.50
415.00
385.50
410.50
409.35
1,167,891
Jan 5, 2026
395.00
396.00
378.50
383.00
381.93
516,464
Jan 2, 2026
378.00
394.50
378.00
391.50
390.40
702,441
Dec 31, 2025
373.00
387.00
373.00
377.00
375.94
349,685
Dec 30, 2025
373.00
376.50
371.00
374.00
372.95
170,530
Dec 29, 2025
378.00
379.50
371.50
377.00
375.94
240,218
Dec 26, 2025
381.00
381.50
374.50
374.50
373.45
269,148
Dec 24, 2025
381.50
385.00
378.00
379.00
377.94
216,268
Dec 23, 2025
386.50
389.00
381.00
381.50
380.43
224,210
Dec 22, 2025
390.00
392.50
385.00
386.50
385.42
189,211
Dec 19, 2025
383.00
389.00
382.00
385.00
383.92
206,495
Dec 18, 2025
386.00
386.00
378.50
380.50
379.43
326,327
Dec 17, 2025
389.00
392.00
384.00
384.50
383.42
348,966
Dec 16, 2025
397.00
399.50
386.00
390.00
388.91
512,464
Dec 15, 2025
394.00
400.00
390.00
397.50
396.39
388,579
Dec 12, 2025
405.00
410.00
401.00
402.00
400.87
331,066
Dec 11, 2025
415.00
420.00
404.00
404.00
402.87
585,293
Dec 10, 2025
415.00
418.50
413.00
413.00
411.84
303,350
Dec 9, 2025
424.00
424.00
414.00
414.50
413.34
327,453
Dec 8, 2025
429.50
434.50
422.00
422.00
420.82
308,420
Dec 5, 2025
438.50
440.00
424.00
426.50
425.30
572,354
Dec 4, 2025
452.00
453.00
438.50
438.50
437.27
414,410
Dec 3, 2025
455.50
460.00
448.50
452.00
450.73
672,216
Dec 2, 2025
447.00
457.50
445.50
446.50
445.25
586,366
Dec 1, 2025
449.00
452.50
443.00
444.00
442.76
434,127
Nov 28, 2025
434.50
446.00
434.00
444.00
442.76
436,563
Nov 27, 2025
438.00
447.00
434.00
436.50
435.28
419,244
Nov 26, 2025
440.00
442.50
432.00
435.00
433.78
500,347
Nov 25, 2025
419.50
438.00
419.00
432.00
430.79
862,988
Nov 24, 2025
410.50
425.00
402.00
410.00
408.85
727,054
Nov 21, 2025
405.50
418.00
397.00
400.00
398.88
577,190
Nov 20, 2025
421.00
428.00
413.00
419.00
417.83
573,205
Nov 19, 2025
420.00
427.00
403.00
404.00
402.87
694,608
Nov 18, 2025
442.00
444.00
411.50
415.00
413.84
898,530
Nov 17, 2025
428.00
450.00
421.00
445.50
444.25
1,000,655
Nov 14, 2025
428.00
433.50
421.00
421.00
419.82
390,372
Nov 13, 2025
437.50
439.50
428.50
434.00
432.78
368,041
Nov 12, 2025
434.50
441.50
427.00
437.50
436.27
530,284
Nov 11, 2025
451.00
457.00
432.50
434.50
433.28
856,184
Nov 10, 2025
439.00
458.00
429.50
451.00
449.74
1,415,332
Nov 7, 2025
422.50
453.00
421.00
436.00
434.78
1,454,119
Nov 6, 2025
403.50
433.00
403.50
427.50
426.30
1,209,355
