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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	57.200	57.200	55.500	56.200	51.500	72,404
2023-08-04	57.100	59.000	55.800	57.300	52.508	68,815
2023-08-02	57.000	57.200	56.000	57.100	52.325	19,045
2023-08-01	57.100	57.200	56.000	57.000	52.233	16,102
2023-07-31	57.800	57.900	57.100	57.200	52.416	63,241
2023-07-28	57.700	58.000	57.500	57.800	52.966	30,100
2023-07-27	57.500	58.500	57.500	58.000	53.149	8,556
2023-07-26	59.700	60.100	57.000	58.500	53.608	93,489
2023-07-25	56.100	59.700	56.100	59.700	54.707	88,013
2023-07-24	56.000	56.000	54.800	55.800	51.133	32,101
2023-07-21	55.000	56.200	54.800	55.200	50.584	35,001
2023-07-20	56.000	57.500	55.800	56.000	51.317	10,212
2023-07-19	55.900	56.800	55.900	55.900	51.225	12,751
2023-07-18	57.700	57.700	55.000	56.200	51.500	42,512
2023-07-17	57.000	58.000	56.300	56.800	52.050	34,651
2023-07-14	56.800	57.000	55.800	56.200	51.500	69,454
2023-07-13	58.600	59.000	55.800	56.900	50.767	68,529
2023-07-12	56.400	59.500	56.000	57.100	50.945	101,690
2023-07-11	57.500	57.500	57.500	57.500	51.302	0
2023-07-10	58.200	58.200	56.400	57.500	51.302	6,146
2023-07-07	56.800	58.100	56.400	57.000	50.856	11,306
2023-07-06	57.700	58.100	56.800	58.100	51.838	7,852
2023-07-05	58.100	58.500	56.900	57.200	51.035	68,509
2023-07-04	55.600	58.200	55.600	57.200	51.035	109,023
2023-07-03	54.900	57.400	54.900	55.600	49.607	30,708
2023-06-30	55.400	56.000	54.500	55.900	49.875	72,823
2023-06-29	54.200	60.200	54.200	56.000	49.964	132,468
2023-06-28	53.800	55.900	53.100	55.900	49.875	49,957
2023-06-27	53.600	55.200	53.200	53.400	47.644	25,927
2023-06-26	54.000	54.900	53.400	54.100	48.269	47,476
2023-06-21	55.000	55.100	52.500	55.000	49.072	53,960
2023-06-20	53.200	55.800	53.200	55.000	49.072	109,106
2023-06-19	53.200	53.800	52.900	53.400	47.644	32,300
2023-06-16	52.500	54.600	51.700	54.200	48.358	96,774
2023-06-15	54.200	54.400	50.900	54.200	48.358	147,559
2023-06-14	55.800	55.800	54.800	54.800	48.893	57,375
2023-06-13	56.200	56.200	54.000	55.600	49.607	113,945
2023-06-12	60.100	60.100	55.800	56.200	50.142	378,825
2023-06-09	61.000	61.000	60.200	60.900	54.336	17,980
2023-06-08	61.000	61.900	60.400	61.000	54.425	39,941
2023-06-07	62.700	62.700	59.600	60.500	53.979	225,100
2023-06-06	63.000	63.200	61.900	63.000	56.209	77,283
2023-06-05	62.000	63.700	61.800	62.900	56.120	113,492
2023-06-02	62.000	64.000	61.900	62.800	56.031	174,167
2023-06-01	64.200	64.300	60.400	61.900	55.228	287,178
2023-05-31	59.000	64.700	59.000	64.000	57.102	457,847
2023-05-30	58.500	59.200	56.900	59.000	52.641	209,867
2023-05-29	56.000	59.200	55.400	58.500	52.194	173,753
2023-05-26	55.800	56.600	55.500	56.000	49.964	35,488
2023-05-25	57.000	57.000	54.500	56.000	49.964	132,230
2023-05-24	54.800	60.100	54.600	56.900	50.767	215,022
2023-05-23	54.700	55.300	53.900	54.600	48.715	46,319
2023-05-22	55.600	55.900	53.800	54.100	48.269	91,854
2023-05-19	54.200	56.000	52.800	54.500	48.626	246,666
2023-05-18	55.800	55.900	53.900	54.500	48.626	111,502
2023-05-17	54.800	56.800	54.100	55.900	49.875	114,415
2023-05-16	53.000	57.700	53.000	56.900	50.767	402,857
2023-05-15	50.200	57.000	50.000	54.000	48.180	425,973
2023-05-12	48.850	50.200	48.550	50.100	44.700	83,254
2023-05-11	50.100	51.000	48.700	49.000	43.718	249,970

← NewerPage 14 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.