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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	46.150	46.950	46.000	46.200	42.336	8,223
2024-01-25	46.150	46.150	45.800	46.150	42.290	26,118
2024-01-24	46.100	46.100	45.250	46.000	42.153	25,251
2024-01-23	45.000	45.450	44.000	44.050	40.366	15,033
2024-01-22	43.550	45.400	43.550	45.000	41.237	30,733
2024-01-19	44.950	44.950	44.700	44.700	40.962	3,050
2024-01-18	45.000	45.000	44.950	44.950	41.191	1,068
2024-01-17	45.000	45.000	45.000	45.000	41.237	191
2024-01-16	45.000	45.000	45.000	45.000	41.237	127
2024-01-15	45.000	45.050	43.550	45.000	41.237	10,520
2024-01-12	45.000	45.000	43.350	43.500	39.862	35,029
2024-01-11	43.500	45.200	43.500	45.200	41.420	3,188
2024-01-10	44.000	44.350	41.900	43.500	39.862	17,461
2024-01-09	44.000	44.350	44.000	44.000	40.320	5,149
2024-01-08	44.450	44.450	44.000	44.000	40.320	7,539
2024-01-05	44.450	44.450	44.100	44.450	40.733	26,250
2024-01-04	44.200	44.450	44.100	44.200	40.504	11,954
2024-01-03	44.950	44.950	44.150	44.200	40.504	16,220
2024-01-02	44.850	44.950	44.300	44.300	40.595	7,778
2023-12-29	44.900	44.900	44.150	44.500	40.778	6,924
2023-12-28	44.900	44.900	44.500	44.900	41.145	8,085
2023-12-27	44.300	44.900	44.300	44.900	41.145	5,301
2023-12-26	44.300	45.000	44.200	45.000	41.237	4,658
2023-12-25	45.000	45.000	44.050	44.100	40.412	26,526
2023-12-22	45.000	45.000	44.550	44.800	41.053	23,134
2023-12-21	44.850	45.000	44.850	45.000	41.237	16,235
2023-12-20	45.250	46.000	44.850	46.000	42.153	5,100
2023-12-19	44.800	45.300	44.500	44.800	41.053	14,250
2023-12-18	44.850	45.000	44.800	44.800	41.053	10,735
2023-12-15	45.500	45.800	44.850	45.700	41.878	53,831
2023-12-14	45.700	46.950	45.700	46.950	43.024	7,129
2023-12-13	47.000	47.800	45.500	46.450	42.565	27,257
2023-12-12	46.450	46.450	45.800	45.800	41.970	19,000
2023-12-11	46.550	47.000	45.950	46.450	42.565	13,900
2023-12-08	47.400	47.400	47.400	47.400	43.436	600
2023-12-07	47.000	47.500	47.000	47.000	43.069	9,417
2023-12-06	47.000	47.000	47.000	47.000	43.069	1,901
2023-12-05	46.000	47.000	45.850	46.500	42.611	7,291
2023-12-04	47.450	47.450	45.800	47.450	43.482	4,742
2023-12-01	46.150	47.500	46.000	47.500	43.528	8,160
2023-11-30	45.600	46.150	45.600	46.150	42.290	6,664
2023-11-29	45.600	46.000	45.500	46.000	42.153	2,706
2023-11-28	46.000	46.000	45.600	45.600	41.786	2,153
2023-11-27	45.800	46.100	45.800	46.100	42.245	6,150
2023-11-24	45.650	45.650	45.600	45.650	41.832	3,862
2023-11-23	45.800	46.000	45.800	46.000	42.153	6,257
2023-11-22	45.000	45.000	45.000	45.000	41.237	2,175
2023-11-21	44.000	45.000	44.000	45.000	41.237	2,050
2023-11-20	45.000	45.000	45.000	45.000	41.237	1,325
2023-11-17	45.000	45.000	45.000	45.000	41.237	100
2023-11-16	44.000	45.750	43.800	45.750	41.924	6,040
2023-11-15	43.650	44.950	43.650	44.950	41.191	24,551
2023-11-14	43.850	44.000	43.850	43.950	40.274	21,000
2023-11-13	46.000	46.000	43.600	44.500	40.778	68,608
2023-11-10	47.000	47.000	46.900	46.900	42.978	8,000
2023-11-09	47.500	47.700	47.000	47.000	43.069	20,030
2023-11-08	47.000	47.300	46.750	47.150	43.207	42,050
2023-11-07	47.000	47.000	47.000	47.000	43.069	2,000
2023-11-06	47.100	47.200	47.100	47.200	43.253	3,000
2023-11-03	47.200	47.200	46.700	46.850	42.932	19,000

← NewerPage 12 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.