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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.950	35.950	35.650	35.950	35.950	89
2026-07-22	34.250	35.950	34.200	35.950	35.950	16,258
2026-07-21	35.950	35.950	35.500	35.500	35.500	10,290
2026-07-20	35.900	35.900	34.250	35.000	35.000	18,010
2026-07-17	35.400	36.000	34.200	35.500	35.500	62,385
2026-07-16	36.950	36.950	36.500	36.500	36.500	1,219
2026-07-15	37.150	38.000	35.450	36.950	36.950	52,326
2026-07-14	37.300	37.300	36.250	36.600	36.600	21,291
2026-07-13	38.150	39.250	37.000	37.300	37.300	50,129
2026-07-10	38.150	38.150	38.150	38.150	38.150	0
2026-07-09	38.150	38.150	37.550	38.150	38.150	14,305
2026-07-08	38.150	39.150	38.000	38.150	38.150	38,058
2026-07-07	38.900	40.000	37.550	38.000	38.000	33,265
2026-07-06	40.850	40.850	38.900	39.800	39.800	22,451
2026-07-03	40.850	40.850	39.000	40.850	40.850	13,162
2026-07-02	39.000	40.850	37.650	40.850	40.850	27,564
2026-07-01	39.550	39.550	38.650	39.000	39.000	12,147
2026-06-30	39.450	40.750	37.700	39.450	39.450	90,723
2026-06-29	36.100	41.450	36.100	40.000	40.000	117,225
2026-06-26	38.000	38.000	35.500	36.100	36.100	21,509
2026-06-25	37.400	38.000	37.400	38.000	38.000	3,101
2026-06-24	37.400	38.400	37.250	37.400	37.400	18,035
2026-06-23	36.650	37.400	36.650	37.400	37.400	101
2026-06-22	37.400	37.400	37.400	37.400	37.400	2,962
2026-06-18	37.450	37.450	36.550	37.400	37.400	25,869
2026-06-17	37.400	37.450	37.000	37.400	37.400	8,448
2026-06-16	38.900	38.900	37.000	37.350	37.350	20,719
2026-06-15	37.400	38.900	37.400	38.900	38.900	3,120
2026-06-12	38.900	38.900	37.150	37.400	37.400	17,475
2026-06-11	37.250	38.150	37.150	38.150	38.150	11,339
2026-06-10	38.000	38.000	37.000	37.300	37.300	3,103
2026-06-09	36.550	37.550	36.550	37.550	37.550	8,242
2026-06-08	37.350	37.400	36.500	37.350	37.350	31,134
2026-06-05	39.150	39.200	37.350	38.000	38.000	3,484
2026-06-04	39.150	39.150	37.350	39.150	39.150	32,322
2026-06-03	39.150	39.150	37.400	39.000	39.000	10,366
2026-06-02	39.800	39.800	37.400	39.150	39.150	12,138
2026-06-01	39.800	39.950	39.000	39.700	39.700	15,659
2026-05-29	39.850	41.000	37.900	39.150	39.150	38,386
2026-05-28	38.250	40.100	38.100	39.350	39.350	99,215
2026-05-27	37.100	38.800	36.600	37.500	37.500	60,966
2026-05-26	38.450	38.450	36.250	37.100	37.100	41,254
2026-05-25	38.450	38.450	38.450	38.450	38.450	1,101
2026-05-22	38.500	38.500	38.000	38.450	38.450	6,965
2026-05-21	38.500	38.500	36.900	38.500	38.500	29,092
2026-05-20	36.900	38.500	36.900	38.500	38.500	13,253
2026-05-19	38.500	38.500	36.750	38.500	38.500	20,460
2026-05-18	38.400	38.500	36.750	38.500	38.500	5,225
2026-05-15	38.500	38.500	36.800	38.350	38.350	27,573
2026-05-14	39.900	39.900	36.650	38.500	38.500	38,614
2026-05-13	39.950	39.950	38.350	39.900	39.900	16,540
2026-05-12	40.300	40.350	38.500	39.950	39.950	15,137
2026-05-11	36.750	40.500	36.700	40.300	40.300	67,308
2026-05-08	38.400	38.450	37.000	38.100	38.100	30,871
2026-05-07	37.050	38.450	37.000	38.400	38.400	5,147
2026-05-06	40.000	40.000	36.650	38.450	38.450	28,515
2026-05-05	40.150	40.200	38.400	40.000	40.000	17,752
2026-05-04	40.150	40.150	38.400	40.000	40.000	20,417
2026-04-30	38.350	40.150	38.300	38.350	38.350	15,540
2026-04-29	38.450	40.100	38.000	40.000	40.000	18,052

← NewerPage 2 of 15 · 848 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.