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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.250	37.450	36.250	37.250	36.766	4,218
2025-10-22	37.450	37.450	36.250	36.550	36.075	4,863
2025-10-21	37.450	37.450	37.150	37.150	36.667	1,165
2025-10-20	37.150	37.450	36.250	37.450	36.963	5,614
2025-10-17	37.450	37.450	36.400	37.150	36.667	12,240
2025-10-16	37.600	37.600	36.550	37.450	36.963	16,225
2025-10-15	37.600	37.600	37.600	37.600	37.111	1,923
2025-10-14	37.650	37.700	37.300	37.450	36.963	4,129
2025-10-13	38.300	38.300	37.500	37.500	37.012	13,184
2025-10-09	37.800	38.450	37.550	38.450	37.950	2,085
2025-10-08	38.200	38.450	38.150	38.450	37.950	295
2025-10-07	38.500	38.500	38.150	38.150	37.654	489
2025-10-03	38.500	38.500	37.550	38.450	37.950	1,856
2025-10-02	37.850	39.200	37.550	38.450	37.950	6,237
2025-10-01	38.600	38.700	37.550	38.000	37.506	108,440
2025-09-30	38.450	38.600	37.350	38.600	38.098	6,685
2025-09-26	38.600	38.600	38.000	38.600	38.098	4,200
2025-09-25	39.150	39.150	37.800	38.150	37.654	11,159
2025-09-24	39.150	39.150	38.050	39.150	38.641	4,227
2025-09-23	39.050	39.200	39.000	39.150	38.641	6,476
2025-09-22	39.050	39.250	38.750	39.200	38.690	19,433
2025-09-19	40.000	40.000	40.000	40.000	39.480	611
2025-09-18	39.050	39.200	39.050	39.200	38.690	10,240
2025-09-17	40.000	40.000	39.100	39.250	38.740	9,765
2025-09-16	39.450	40.450	39.200	39.500	38.986	11,200
2025-09-15	39.500	39.500	39.050	39.200	38.690	11,201
2025-09-12	39.250	39.400	38.550	39.200	38.690	14,882
2025-09-11	39.100	39.500	39.000	39.000	38.493	17,105
2025-09-10	39.200	39.250	38.950	39.250	38.740	26,260
2025-09-09	39.250	39.250	38.550	39.200	38.690	9,326
2025-09-08	39.550	39.550	38.850	39.200	38.690	18,775
2025-09-05	40.000	40.000	38.850	39.550	39.036	8,260
2025-09-04	40.000	40.000	39.000	40.000	39.480	2,210
2025-09-03	40.000	40.000	39.800	40.000	39.480	1,190
2025-09-02	40.500	40.500	39.500	40.000	39.480	5,137
2025-09-01	40.000	40.700	39.500	40.500	39.973	12,100
2025-08-29	39.500	40.500	39.500	40.000	39.480	33,822
2025-08-28	40.950	40.950	39.500	40.000	39.480	19,157
2025-08-27	39.000	40.950	38.850	40.500	39.973	38,111
2025-08-26	37.900	39.000	37.900	39.000	38.493	1,670
2025-08-25	39.400	39.400	39.400	39.400	38.888	215
2025-08-22	39.400	39.400	39.400	39.400	38.888	74
2025-08-21	39.000	39.450	39.000	39.300	38.789	2,235
2025-08-20	39.150	39.150	38.000	39.000	38.493	24,755
2025-08-19	39.950	39.950	38.050	39.150	38.641	34,743
2025-08-18	40.950	40.950	39.100	39.950	39.431	12,378
2025-08-15	39.100	40.950	39.100	39.750	39.233	14,030
2025-08-14	39.000	39.250	38.500	39.100	38.592	19,696
2025-08-13	39.200	39.250	39.200	39.250	38.740	1,075
2025-08-12	39.150	39.200	39.000	39.200	38.690	4,501
2025-08-11	38.900	39.450	38.500	39.150	38.641	11,832
2025-08-08	39.000	39.550	39.000	39.100	38.592	15,466
2025-08-07	40.000	40.000	39.700	39.700	39.184	10,395
2025-08-06	40.050	40.050	39.950	39.950	39.431	165
2025-08-05	40.000	40.400	39.100	40.200	39.677	5,890
2025-08-04	40.450	40.450	40.400	40.400	39.875	178
2025-08-01	40.350	40.500	40.350	40.450	39.924	4,075
2025-07-31	40.700	40.700	40.000	40.350	39.825	21,219
2025-07-30	40.750	40.750	40.500	40.700	40.171	1,718
2025-07-29	40.600	40.750	40.500	40.750	40.220	10,413

← NewerPage 5 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.