Stock listing
TWSE:6799 M3 Technology Inc (來頡) 股價
Follow M3 Technology Inc into a list and get an email when it puts out news.
Share price · TWSE:6799
$79.50 TWD -3.80 (-4.6%)
Close on Oct 30, 2026
- Day range
- $78.60 – $81.50 TWDOct 30, 2026
- Volume
- 277,008 sharesOct 30, 2026
- Market cap
- $3.45B TWDAt the close on Oct 30, 2026 · price × 43.38M shares outstanding
- 52-week range
- $70.10 – $118.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $20.35M TWDMedian day 160,003 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:6799 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $79.50 | -3.80 | -4.6% | $81.10 | $81.50 | $78.60 | 277,008 | |
| $83.30 | -0.70 | -0.8% | $84.00 | $84.10 | $82.30 | 82,659 | |
| $84.00 | +3.00 | +3.7% | $82.00 | $84.20 | $82.00 | 116,645 | |
| $81.00 | -1.00 | -1.2% | $82.10 | $82.10 | $79.80 | 126,593 | |
| $82.00 | 0.00 | 0.0% | $82.00 | $82.00 | $82.00 | 0 | |
| $82.00 | -1.80 | -2.1% | $84.50 | $84.50 | $81.10 | 130,778 | |
| $83.80 | +1.50 | +1.8% | $84.00 | $84.30 | $83.30 | 43,350 | |
| $82.30 | -0.30 | -0.4% | $82.10 | $83.70 | $82.10 | 51,659 | |
| $82.60 | -2.10 | -2.5% | $83.00 | $83.40 | $81.80 | 142,703 | |
| $84.70 | +0.20 | +0.2% | $84.60 | $87.00 | $84.50 | 96,000 | |
| $84.50 | -2.80 | -3.2% | $86.00 | $86.00 | $83.00 | 236,114 | |
| $87.30 | +0.70 | +0.8% | $86.70 | $87.90 | $86.60 | 98,001 | |
| $86.60 | -1.60 | -1.8% | $87.80 | $87.80 | $85.50 | 118,003 | |
| $88.20 | -3.20 | -3.5% | $91.20 | $91.20 | $88.00 | 245,202 | |
| $91.40 | -0.10 | -0.1% | $92.00 | $94.00 | $91.10 | 262,006 | |
| $91.50 | -0.20 | -0.2% | $91.10 | $93.00 | $90.70 | 128,005 | |
| $91.70 | -0.10 | -0.1% | $92.10 | $93.30 | $90.00 | 300,000 | |
| $91.80 | +0.10 | +0.1% | $92.10 | $93.10 | $90.70 | 283,100 | |
| $91.70 | -0.50 | -0.5% | $92.70 | $93.00 | $91.30 | 281,001 | |
| $92.20 | +0.50 | +0.5% | $91.80 | $93.70 | $91.50 | 319,059 | |
| $91.70 | +1.40 | +1.6% | $90.50 | $91.90 | $90.50 | 358,006 | |
| $90.30 | +3.70 | +4.3% | $86.70 | $92.90 | $86.70 | 732,210 | |
| $86.60 | -1.20 | -1.4% | $87.90 | $88.10 | $86.50 | 217,002 | |
| $87.80 | +2.60 | +3.1% | $85.00 | $88.70 | $85.00 | 489,030 | |
| $85.20 | +1.40 | +1.7% | $84.90 | $88.30 | $83.80 | 548,000 | |
| $83.80 | -0.30 | -0.4% | $84.70 | $84.70 | $83.10 | 124,003 | |
| $84.10 | +2.90 | +3.6% | $81.40 | $85.10 | $81.40 | 354,006 | |
| $81.20 | +2.80 | +3.6% | $79.50 | $82.30 | $79.40 | 269,100 | |
| $78.40 | +0.90 | +1.2% | $77.70 | $79.10 | $77.70 | 97,000 | |
| $77.50 | -1.20 | -1.5% | $78.30 | $78.30 | $77.30 | 81,000 | |
| $78.70 | 0.00 | 0.0% | $77.90 | $79.50 | $77.30 | 103,000 | |
| $78.70 | -0.10 | -0.1% | $78.20 | $79.20 | $77.90 | 124,000 | |
| $78.80 | -1.60 | -2.0% | $80.00 | $80.00 | $78.50 | 115,100 | |
| $80.40 | +2.10 | +2.7% | $78.40 | $80.40 | $78.30 | 124,300 | |
| $78.30 | -1.30 | -1.6% | $79.40 | $79.40 | $78.30 | 122,072 | |
| $79.60 | -1.00 | -1.2% | $80.80 | $80.80 | $79.10 | 109,002 | |
| $80.60 | +0.40 | +0.5% | $81.60 | $81.60 | $80.00 | 104,000 | |
| $80.20 | -1.40 | -1.7% | $82.60 | $83.10 | $80.00 | 147,000 | |
| $81.60 | -0.30 | -0.4% | $80.70 | $82.50 | $80.70 | 88,001 | |
| $81.90 | +0.90 | +1.1% | $80.60 | $83.00 | $80.60 | 160,003 | |
| $81.00 | +0.50 | +0.6% | $80.80 | $81.40 | $79.70 | 133,002 | |
| $80.50 | -1.40 | -1.7% | $82.60 | $82.60 | $80.50 | 202,078 | |
| $81.90 | +0.50 | +0.6% | $81.80 | $82.00 | $80.40 | 156,001 | |
| $81.40 | +2.10 | +2.6% | $79.30 | $81.60 | $79.30 | 190,000 | |
| $79.30 | +0.70 | +0.9% | $78.00 | $79.30 | $77.00 | 223,101 | |
| $78.60 | -0.50 | -0.6% | $79.10 | $79.40 | $78.50 | 109,000 | |
| $79.10 | -0.10 | -0.1% | $78.40 | $80.70 | $78.40 | 82,000 | |
| $79.20 | +1.10 | +1.4% | $79.70 | $79.70 | $78.20 | 147,000 | |
| $78.10 | -0.70 | -0.9% | $77.70 | $79.60 | $77.40 | 249,064 | |
| $78.80 | -5.30 | -6.3% | $81.80 | $82.30 | $78.70 | 280,000 | |
| $84.10 | -0.50 | -0.6% | $84.60 | $84.80 | $83.90 | 116,047 | |
| $84.60 | -1.50 | -1.7% | $86.20 | $86.20 | $84.50 | 207,673 | |
| $86.10 | +0.60 | +0.7% | $86.20 | $87.20 | $85.80 | 128,484 | |
| $85.50 | -0.10 | -0.1% | $85.60 | $86.50 | $85.50 | 198,109 | |
| $85.60 | -2.40 | -2.7% | $87.00 | $87.40 | $84.60 | 280,946 | |
| $88.00 | +1.70 | +2.0% | $88.00 | $89.70 | $87.10 | 258,837 | |
| $86.30 | -5.10 | -5.6% | $90.10 | $92.00 | $86.20 | 667,520 | |
| $91.40 | +4.40 | +5.1% | $89.30 | $93.50 | $86.30 | 1,970,420 | |
| $87.00 | +7.90 | +10.0% | $81.20 | $87.00 | $80.40 | 457,014 | |
| $79.10 | +1.30 | +1.7% | $78.00 | $79.70 | $77.10 | 214,858 | |
| $77.80 | +0.20 | +0.3% | $75.60 | $78.60 | $75.60 | 341,142 | |
| $77.60 | +6.10 | +8.5% | $78.00 | $78.00 | $75.80 | 268,947 | |
| $71.50 | -0.70 | -1.0% | $71.00 | $73.80 | $70.80 | 356,349 |
- Ticker
- TWSE:6799
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TWSE
- Currency
- TWD
Decks
Q1 2024 Earnings Presentation
Earnings · 12 slides · May 7, 2024
Q4 2023 Earnings Presentation
Earnings · 12 slides · Mar 5, 2024
Q3 2023 Earnings Presentation
Earnings · 12 slides · Nov 14, 2023
Q2 2023 Earnings Presentation
Earnings · 12 slides · Aug 11, 2023
M3 Technology Inc on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- Decks
- 7 decks · latest May 7, 2024
Log in to ask 6ix AI your own questions about M3 Technology Inc.