Motion Technology Electric & Machinery Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	44.400	44.400	44.000	44.400	40.687	7,689
2024-05-03	43.550	44.400	43.550	44.400	40.687	3,162
2024-05-02	44.000	44.500	43.550	43.550	39.908	15,360
2024-04-30	45.000	45.250	44.000	44.750	41.008	25,392
2024-04-29	44.800	45.050	43.350	45.050	41.282	6,040
2024-04-26	44.950	45.700	44.800	44.800	41.053	29,001
2024-04-25	44.000	44.950	44.000	44.950	41.191	2,050
2024-04-24	44.950	44.950	44.000	44.950	41.191	2,041
2024-04-23	44.500	44.950	43.200	43.550	39.908	27,499
2024-04-22	45.000	45.000	43.200	44.500	40.778	7,114
2024-04-19	45.150	45.150	43.250	45.000	41.237	10,494
2024-04-18	44.000	45.450	43.800	43.850	40.183	28,750
2024-04-17	45.450	45.450	44.000	45.400	41.603	1,452
2024-04-16	44.300	45.450	44.000	45.450	41.649	21,051
2024-04-15	45.450	45.450	43.500	44.300	40.595	16,326
2024-04-12	45.500	45.500	43.450	45.450	41.649	47,480
2024-04-11	44.900	45.500	44.900	45.250	41.466	21,701
2024-04-10	44.900	44.900	44.900	44.900	41.145	3,000
2024-04-09	46.450	46.650	43.500	44.750	41.008	99,683
2024-04-08	46.450	46.500	45.450	46.450	42.565	5,220
2024-04-03	46.500	46.500	46.500	46.500	42.611	9
2024-04-02	46.000	46.500	46.000	46.500	42.611	340
2024-04-01	46.000	46.000	46.000	46.000	42.153	100
2024-03-29	44.850	45.000	44.850	45.000	41.237	21,000
2024-03-28	45.350	45.400	44.850	45.400	41.603	11,100
2024-03-27	44.850	45.450	44.850	45.400	41.603	13,401
2024-03-26	45.450	45.450	45.450	45.450	41.649	100
2024-03-25	46.000	46.000	44.850	45.500	41.695	9,110
2024-03-22	45.950	45.950	45.950	45.950	42.107	100
2024-03-21	45.000	45.000	45.000	45.000	41.237	1,500
2024-03-20	46.450	46.450	45.000	45.500	41.695	4,500
2024-03-19	44.850	46.100	44.850	45.500	41.695	13,463
2024-03-18	44.850	46.100	44.850	44.850	41.099	4,010
2024-03-15	46.100	46.100	45.700	46.100	42.245	3,459
2024-03-14	45.950	46.000	45.950	46.000	42.153	2,226
2024-03-13	45.450	45.950	43.850	45.950	42.107	15,136
2024-03-12	44.950	44.950	44.000	44.000	40.320	15,901
2024-03-11	47.550	47.550	43.000	44.000	40.320	195,967
2024-03-08	48.850	48.850	47.550	48.000	43.986	6,300
2024-03-07	48.050	49.000	47.550	48.050	44.032	8,007
2024-03-06	49.450	49.450	48.000	48.000	43.986	4,400
2024-03-05	48.900	48.900	48.900	48.900	44.811	5,800
2024-03-04	48.500	48.500	48.000	48.500	44.444	12,100
2024-03-01	49.950	49.950	48.000	49.000	44.902	13,025
2024-02-29	48.200	48.500	47.600	48.000	43.986	28,204
2024-02-27	47.550	47.550	47.550	47.550	43.573	300
2024-02-26	49.450	49.450	49.000	49.000	44.902	9,000
2024-02-23	48.500	48.500	47.550	47.800	43.803	23,201
2024-02-22	48.000	49.950	48.000	48.600	44.536	10,121
2024-02-21	49.700	49.950	49.000	49.500	45.360	2,223
2024-02-20	47.850	49.700	47.850	49.700	45.544	7,100
2024-02-19	47.900	49.950	47.900	48.200	44.169	14,651
2024-02-16	47.650	47.950	46.850	47.900	43.894	26,409
2024-02-15	47.400	47.700	46.500	47.700	43.711	6,210
2024-02-05	47.500	47.500	46.500	46.500	42.611	4,383
2024-02-02	47.450	47.450	47.200	47.450	43.482	9,226
2024-02-01	47.200	47.500	45.550	47.500	43.528	11,400
2024-01-31	47.200	47.200	47.200	47.200	43.253	0
2024-01-30	47.150	47.200	47.000	47.200	43.253	5,009
2024-01-29	47.000	47.200	46.500	46.500	42.611	17,000

← NewerPage 11 of 15 · 849 trading daysOlder →

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.