Motion Technology Electric & Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 50.000 | 52.000 | 50.000 | 52.000 | 49.267 | 57,010 |
| 2024-07-31 | 49.000 | 49.500 | 48.900 | 49.500 | 46.898 | 15,900 |
| 2024-07-30 | 49.350 | 49.350 | 49.000 | 49.000 | 46.424 | 4,100 |
| 2024-07-29 | 49.050 | 50.000 | 48.550 | 49.950 | 47.324 | 15,156 |
| 2024-07-26 | 49.000 | 51.400 | 48.900 | 49.000 | 46.424 | 29,889 |
| 2024-07-23 | 49.150 | 49.150 | 48.900 | 48.900 | 46.330 | 23,050 |
| 2024-07-22 | 47.050 | 48.000 | 47.000 | 47.000 | 44.529 | 53,010 |
| 2024-07-19 | 47.050 | 49.150 | 47.000 | 48.200 | 45.666 | 40,156 |
| 2024-07-18 | 49.850 | 49.850 | 48.050 | 48.800 | 44.719 | 8,590 |
| 2024-07-17 | 49.950 | 49.950 | 48.050 | 48.050 | 44.032 | 15,562 |
| 2024-07-16 | 49.950 | 49.950 | 48.000 | 48.250 | 44.215 | 16,010 |
| 2024-07-15 | 47.850 | 48.350 | 47.850 | 48.350 | 44.307 | 8,200 |
| 2024-07-12 | 48.300 | 48.300 | 47.800 | 48.300 | 44.261 | 16,600 |
| 2024-07-11 | 49.000 | 49.000 | 46.550 | 48.600 | 44.536 | 19,586 |
| 2024-07-10 | 50.100 | 50.100 | 46.000 | 48.000 | 43.986 | 89,000 |
| 2024-07-09 | 51.100 | 51.100 | 50.000 | 50.100 | 45.910 | 16,900 |
| 2024-07-08 | 51.000 | 51.000 | 50.800 | 51.000 | 46.735 | 6,260 |
| 2024-07-05 | 51.000 | 51.000 | 50.000 | 51.000 | 46.735 | 10,076 |
| 2024-07-04 | 51.600 | 51.600 | 50.000 | 50.000 | 45.819 | 17,120 |
| 2024-07-03 | 51.500 | 51.700 | 51.500 | 51.700 | 47.376 | 7,686 |
| 2024-07-02 | 51.600 | 51.600 | 50.800 | 51.000 | 46.735 | 12,110 |
| 2024-07-01 | 50.500 | 51.500 | 50.500 | 51.300 | 47.010 | 12,525 |
| 2024-06-28 | 49.800 | 51.300 | 49.000 | 50.500 | 46.277 | 25,714 |
| 2024-06-27 | 49.650 | 51.000 | 49.000 | 49.000 | 44.902 | 47,121 |
| 2024-06-26 | 52.000 | 52.100 | 50.700 | 51.900 | 47.560 | 21,470 |
| 2024-06-25 | 50.800 | 52.000 | 50.800 | 52.000 | 47.651 | 410 |
| 2024-06-24 | 52.700 | 54.500 | 50.000 | 51.100 | 46.827 | 45,286 |
| 2024-06-21 | 53.100 | 53.100 | 52.000 | 52.500 | 48.109 | 18,353 |
| 2024-06-20 | 53.200 | 53.200 | 50.600 | 53.100 | 48.659 | 60,314 |
| 2024-06-19 | 54.500 | 54.500 | 51.800 | 51.800 | 47.468 | 16,044 |
| 2024-06-18 | 55.500 | 55.500 | 53.100 | 54.500 | 49.942 | 14,065 |
| 2024-06-17 | 55.600 | 55.600 | 53.800 | 55.500 | 50.859 | 6,236 |
| 2024-06-14 | 53.600 | 55.600 | 53.000 | 55.600 | 50.950 | 104,140 |
| 2024-06-13 | 51.300 | 53.900 | 50.200 | 53.600 | 49.117 | 89,843 |
| 2024-06-12 | 50.900 | 52.000 | 50.200 | 51.000 | 46.735 | 19,565 |
| 2024-06-11 | 50.000 | 52.500 | 50.000 | 50.800 | 46.552 | 85,156 |
| 2024-06-07 | 50.000 | 50.500 | 48.000 | 50.000 | 45.819 | 37,577 |
| 2024-06-06 | 48.300 | 50.000 | 47.800 | 50.000 | 45.819 | 38,276 |
| 2024-06-05 | 49.000 | 49.500 | 48.100 | 48.500 | 44.444 | 27,560 |
| 2024-06-04 | 49.400 | 49.450 | 47.150 | 48.950 | 44.856 | 47,891 |
| 2024-06-03 | 46.000 | 49.600 | 46.000 | 48.800 | 44.719 | 59,295 |
| 2024-05-31 | 46.650 | 46.650 | 45.150 | 46.000 | 42.153 | 20,378 |
| 2024-05-30 | 46.000 | 47.200 | 45.000 | 45.150 | 41.374 | 28,139 |
| 2024-05-29 | 46.000 | 47.000 | 45.000 | 45.000 | 41.237 | 52,288 |
| 2024-05-28 | 46.000 | 46.000 | 44.800 | 46.000 | 42.153 | 162 |
| 2024-05-27 | 46.000 | 46.050 | 45.500 | 46.000 | 42.153 | 6,582 |
| 2024-05-24 | 46.000 | 46.000 | 46.000 | 46.000 | 42.153 | 69 |
| 2024-05-23 | 45.000 | 46.000 | 45.000 | 46.000 | 42.153 | 8,493 |
| 2024-05-22 | 46.200 | 46.200 | 46.200 | 46.200 | 42.336 | 101 |
| 2024-05-21 | 45.100 | 45.100 | 45.000 | 45.100 | 41.328 | 13,250 |
| 2024-05-20 | 46.500 | 46.500 | 45.000 | 45.200 | 41.420 | 8,649 |
| 2024-05-17 | 45.250 | 46.500 | 45.150 | 46.500 | 42.611 | 13,616 |
| 2024-05-16 | 44.600 | 45.250 | 44.600 | 45.250 | 41.466 | 550 |
| 2024-05-15 | 45.250 | 45.250 | 45.000 | 45.250 | 41.466 | 5,161 |
| 2024-05-14 | 44.650 | 45.250 | 44.200 | 45.250 | 41.466 | 12,340 |
| 2024-05-13 | 44.500 | 44.500 | 44.500 | 44.500 | 40.778 | 5,000 |
| 2024-05-10 | 44.650 | 44.650 | 44.600 | 44.600 | 40.870 | 1,059 |
| 2024-05-09 | 44.500 | 44.500 | 44.500 | 44.500 | 40.778 | 2,073 |
| 2024-05-08 | 44.300 | 44.300 | 44.300 | 44.300 | 40.595 | 2,085 |
| 2024-05-07 | 43.550 | 44.350 | 43.350 | 43.700 | 40.045 | 12,583 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.5000 TWD |
| 2025-04-17 | 1.6876 TWD |
| 2024-07-19 | 1.6000 TWD |
| 2023-07-14 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.