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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.400	38.450	37.850	38.450	37.950	14,801
2026-04-27	37.900	38.900	37.800	37.900	37.407	29,100
2026-04-24	41.800	41.800	36.650	38.450	37.950	177,663
2026-04-23	49.400	49.900	38.800	41.700	41.158	477,411
2026-04-22	44.650	49.900	37.100	49.550	48.906	695,011
2026-04-21	36.600	47.850	36.300	44.650	44.069	461,722
2026-04-20	36.600	36.600	36.100	36.600	36.124	6,503
2026-04-17	36.600	36.600	35.350	36.600	36.124	6,480
2026-04-16	36.550	36.650	35.750	36.100	35.631	21,162
2026-04-15	36.600	36.600	35.400	36.550	36.075	13,270
2026-04-14	37.200	37.200	35.400	36.600	36.124	31,067
2026-04-13	36.550	37.200	36.550	37.200	36.716	6,628
2026-04-10	38.300	38.400	37.000	37.000	36.519	25,750
2026-04-09	38.300	38.300	36.500	36.700	36.223	10,058
2026-04-08	36.650	38.250	36.550	36.550	36.075	18,087
2026-04-07	36.550	38.250	36.150	36.500	36.025	25,700
2026-04-02	36.600	36.600	34.950	36.550	36.075	5,085
2026-04-01	36.600	36.600	35.000	35.000	34.545	16,100
2026-03-31	36.700	36.700	35.100	35.100	34.644	5,020
2026-03-30	36.750	36.750	35.100	35.100	34.644	13,154
2026-03-27	36.900	36.900	35.150	36.600	36.124	5,383
2026-03-26	36.700	38.500	36.600	36.600	36.124	3,858
2026-03-25	38.450	38.450	36.600	36.700	36.223	12,033
2026-03-24	38.000	38.450	36.750	38.450	37.950	3,813
2026-03-23	38.500	38.500	36.700	38.000	37.506	5,639
2026-03-20	38.350	38.700	35.500	38.350	37.851	64,457
2026-03-19	36.650	40.250	36.000	39.950	39.431	105,064
2026-03-18	35.000	36.650	34.850	36.650	36.173	33,794
2026-03-17	34.300	35.000	33.900	35.000	34.545	7,200
2026-03-16	34.300	34.300	34.000	34.000	33.558	4,200
2026-03-13	34.300	34.300	34.000	34.300	33.854	126
2026-03-12	33.950	34.300	33.950	34.300	33.854	8,000
2026-03-11	34.100	34.150	33.800	34.100	33.657	10,040
2026-03-10	34.100	34.100	33.700	34.100	33.657	5,780
2026-03-09	34.150	34.150	33.700	34.100	33.657	4,210
2026-03-06	34.500	34.500	33.850	34.150	33.706	20,278
2026-03-05	35.100	35.100	33.750	34.500	34.051	29,227
2026-03-04	35.400	35.500	33.750	34.000	33.558	20,113
2026-03-03	34.550	35.400	34.550	35.400	34.940	100
2026-03-02	35.550	35.550	35.400	35.400	34.940	4,010
2026-02-26	35.550	35.550	34.500	35.550	35.088	2,110
2026-02-25	34.500	35.550	34.500	35.550	35.088	5,450
2026-02-24	35.000	35.100	34.000	35.100	34.644	22,367
2026-02-23	33.400	35.050	33.400	34.000	33.558	9,150
2026-02-11	35.050	35.050	35.050	35.050	34.594	1,012
2026-02-10	35.050	35.050	35.050	35.050	34.594	1,124
2026-02-09	35.050	35.050	35.050	35.050	34.594	111
2026-02-06	35.100	35.100	33.400	35.050	34.594	12,117
2026-02-05	35.100	35.100	35.100	35.100	34.644	1,006
2026-02-04	35.150	35.150	33.450	33.500	33.064	22,455
2026-02-03	35.150	35.150	33.500	35.150	34.693	1,191
2026-02-02	35.150	35.150	33.500	33.500	33.064	12,010
2026-01-30	35.150	35.150	35.150	35.150	34.693	300
2026-01-29	35.150	35.150	35.150	35.150	34.693	105
2026-01-28	35.100	35.150	35.100	35.150	34.693	2,383
2026-01-27	35.100	35.100	35.100	35.100	34.644	340
2026-01-26	35.150	35.150	33.400	33.600	33.163	35,724
2026-01-23	35.000	35.150	34.900	35.150	34.693	9,002
2026-01-22	34.950	35.150	34.950	35.100	34.644	12,109
2026-01-21	35.000	35.250	34.800	34.950	34.496	19,292

← NewerPage 3 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.