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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35.050	35.250	35.050	35.250	34.792	14,402
2026-01-19	35.150	35.300	35.050	35.250	34.792	8,102
2026-01-16	35.250	35.250	35.000	35.150	34.693	12,050
2026-01-15	35.150	35.250	34.950	35.250	34.792	9,120
2026-01-14	35.000	35.250	34.950	35.150	34.693	10,676
2026-01-13	35.150	35.200	35.000	35.150	34.693	5,505
2026-01-12	35.150	35.250	35.050	35.050	34.594	8,000
2026-01-09	35.150	35.150	35.150	35.150	34.693	1
2026-01-08	35.150	35.150	35.150	35.150	34.693	56
2026-01-07	35.150	35.150	35.150	35.150	34.693	1,110
2026-01-06	35.150	35.150	34.950	34.950	34.496	4,657
2026-01-05	35.000	35.150	34.650	35.150	34.693	11,120
2026-01-02	35.000	35.000	35.000	35.000	34.545	3,320
2025-12-31	35.250	35.250	34.000	35.000	34.545	5,256
2025-12-30	35.250	35.250	35.250	35.250	34.792	182
2025-12-29	35.250	35.250	35.250	35.250	34.792	21
2025-12-26	35.250	35.250	34.500	34.550	34.101	5,319
2025-12-24	36.900	36.900	34.500	35.250	34.792	26,240
2025-12-23	35.250	36.900	35.250	36.900	36.420	11,070
2025-12-22	35.150	35.250	35.000	35.250	34.792	8,200
2025-12-19	35.150	35.150	34.350	34.350	33.903	1,065
2025-12-18	35.150	35.150	34.350	34.500	34.051	4,050
2025-12-17	34.500	35.250	34.500	35.000	34.545	6,470
2025-12-16	35.250	35.250	35.150	35.150	34.693	209
2025-12-15	35.250	35.250	35.250	35.250	34.792	40
2025-12-12	35.250	35.250	34.500	35.250	34.792	3,005
2025-12-11	35.150	35.900	34.500	34.800	34.348	36,791
2025-12-10	35.150	35.150	35.150	35.150	34.693	75
2025-12-09	35.150	35.150	35.150	35.150	34.693	36
2025-12-08	35.150	35.150	34.500	35.150	34.693	1,325
2025-12-05	35.150	35.150	35.150	35.150	34.693	25
2025-12-04	35.150	35.150	35.150	35.150	34.693	125
2025-12-03	35.150	35.150	34.800	35.150	34.693	3,008
2025-12-02	35.000	35.200	34.000	35.150	34.693	40,083
2025-12-01	35.300	35.950	35.100	35.400	34.940	49,128
2025-11-28	35.300	35.300	34.800	35.100	34.644	1,397
2025-11-27	35.300	35.300	35.300	35.300	34.841	89
2025-11-26	35.500	35.500	35.000	35.300	34.841	20,570
2025-11-25	35.450	35.500	35.000	35.500	35.038	6,556
2025-11-24	35.650	35.700	35.200	35.450	34.989	12,240
2025-11-21	35.700	35.700	35.050	35.450	34.989	4,098
2025-11-20	35.700	35.700	35.500	35.650	35.186	4,045
2025-11-19	35.700	35.700	35.350	35.500	35.038	20,255
2025-11-18	35.700	35.950	35.400	35.550	35.088	24,094
2025-11-17	36.000	36.000	35.500	35.700	35.236	6,193
2025-11-14	36.500	36.500	35.800	36.000	35.532	9,012
2025-11-13	36.500	36.500	36.150	36.500	36.025	60
2025-11-12	36.500	36.500	36.250	36.250	35.779	3,100
2025-11-11	36.000	36.500	35.500	35.850	35.384	21,711
2025-11-10	36.000	36.500	35.500	35.500	35.038	32,063
2025-11-07	35.800	36.500	35.500	35.850	35.384	19,368
2025-11-06	36.950	36.950	35.850	36.000	35.532	16,562
2025-11-05	35.850	37.000	35.850	36.950	36.470	9,211
2025-11-04	37.200	37.200	36.100	36.500	36.025	2,894
2025-11-03	37.200	37.200	36.300	36.300	35.828	2,030
2025-10-31	37.200	37.200	36.600	37.150	36.667	23,279
2025-10-30	37.350	37.350	36.600	36.600	36.124	310
2025-10-29	36.050	37.350	36.000	36.200	35.729	8,924
2025-10-28	37.350	37.350	36.000	36.050	35.581	20,334
2025-10-27	37.250	37.350	37.000	37.350	36.864	13,160

← NewerPage 4 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.