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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	46.950	47.150	46.800	46.800	42.886	11,000
2023-11-01	47.000	47.900	46.800	46.950	43.024	13,825
2023-10-31	47.100	47.150	47.100	47.150	43.207	6,000
2023-10-30	47.100	47.100	47.100	47.100	43.161	25
2023-10-27	46.450	47.000	46.450	47.000	43.069	11,325
2023-10-26	46.100	46.450	46.050	46.450	42.565	30,235
2023-10-25	46.400	46.500	45.950	46.100	42.245	24,775
2023-10-24	46.450	46.450	46.100	46.100	42.245	1,025
2023-10-23	46.500	46.500	45.850	45.850	42.016	20,500
2023-10-20	45.900	47.000	45.900	46.250	42.382	17,097
2023-10-19	47.100	47.150	46.700	47.000	43.069	5,155
2023-10-18	47.100	47.100	47.100	47.100	43.161	75
2023-10-17	47.000	47.200	47.000	47.200	43.253	10,025
2023-10-16	47.000	47.250	47.000	47.250	43.299	6,425
2023-10-13	47.050	47.500	47.000	47.500	43.528	15,173
2023-10-12	47.500	48.000	47.500	47.700	43.711	3,782
2023-10-11	48.100	48.150	47.100	47.500	43.528	14,565
2023-10-06	48.000	48.000	47.400	48.000	43.986	15,025
2023-10-05	48.000	48.300	45.950	48.000	43.986	10,455
2023-10-04	48.300	48.400	48.000	48.250	44.215	13,374
2023-10-03	48.500	48.500	48.000	48.100	44.077	17,390
2023-10-02	48.500	48.700	48.500	48.500	44.444	5,776
2023-09-28	49.000	49.000	48.500	48.500	44.444	2,000
2023-09-27	48.550	48.550	48.500	48.550	44.490	3,010
2023-09-26	48.800	48.800	48.550	48.550	44.490	8,810
2023-09-25	48.550	48.700	48.550	48.700	44.627	3,100
2023-09-22	49.000	49.000	49.000	49.000	44.902	1,000
2023-09-21	49.200	49.200	49.200	49.200	45.085	0
2023-09-20	49.000	50.400	49.000	49.200	45.085	3,215
2023-09-19	49.000	50.000	48.500	50.000	45.819	3,300
2023-09-18	49.500	50.000	48.500	50.000	45.819	59,753
2023-09-15	50.200	50.200	50.200	50.200	46.002	15
2023-09-14	50.700	50.700	49.800	50.200	46.002	51,100
2023-09-13	50.600	50.900	50.600	50.900	46.643	1,224
2023-09-12	50.700	50.700	49.050	49.200	45.085	13,310
2023-09-11	51.000	51.000	50.700	50.700	46.460	415
2023-09-08	50.200	50.900	50.000	50.200	46.002	30,138
2023-09-07	50.200	50.200	50.200	50.200	46.002	0
2023-09-06	48.500	50.200	48.500	50.200	46.002	31,678
2023-09-05	50.200	50.200	49.800	49.800	45.635	12,000
2023-09-04	51.000	51.000	50.500	50.500	46.277	8,175
2023-09-01	50.800	50.800	49.800	49.800	45.635	20,012
2023-08-31	51.000	52.500	50.800	51.000	46.735	36,245
2023-08-30	51.000	51.000	50.500	50.500	46.277	29,000
2023-08-29	48.950	52.900	48.950	52.900	48.476	27,988
2023-08-28	48.600	50.600	48.600	50.600	46.368	4,002
2023-08-25	48.900	48.900	48.500	48.850	44.765	3,775
2023-08-24	48.900	48.900	48.300	48.900	44.811	7,000
2023-08-23	48.150	48.350	48.150	48.350	44.307	2,000
2023-08-22	49.000	49.000	48.150	48.400	44.352	4,100
2023-08-21	48.800	48.800	48.500	48.500	44.444	2,000
2023-08-18	48.900	48.900	48.900	48.900	44.811	16,010
2023-08-17	50.100	50.100	48.900	49.000	44.902	14,041
2023-08-16	49.000	49.500	48.900	49.300	45.177	26,540
2023-08-15	48.650	50.100	48.200	49.700	45.544	37,259
2023-08-14	47.600	48.500	47.600	47.800	43.803	56,016
2023-08-11	54.300	54.300	47.550	48.000	43.986	336,658
2023-08-10	56.200	56.200	54.300	55.900	51.225	62,514
2023-08-09	56.600	56.600	55.000	56.200	51.500	12,432
2023-08-08	56.100	56.800	56.000	56.000	51.317	15,230

← NewerPage 13 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.