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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.600	40.750	40.500	40.750	40.220	10,413
2025-07-28	41.550	41.550	41.150	41.150	40.615	340
2025-07-25	41.450	41.550	41.000	41.550	41.010	7,050
2025-07-24	41.500	42.550	41.300	41.450	40.911	21,095
2025-07-23	41.000	41.550	40.850	41.500	40.960	3,090
2025-07-22	41.500	41.500	40.600	40.750	40.220	8,275
2025-07-21	41.500	41.600	40.550	40.550	40.023	30,118
2025-07-18	41.000	41.600	40.500	41.500	40.960	10,425
2025-07-17	40.850	41.000	40.000	41.000	40.467	33,000
2025-07-16	40.500	41.400	40.050	40.050	39.529	8,290
2025-07-15	41.000	41.500	40.500	40.700	40.171	9,395
2025-07-14	40.500	42.050	40.500	41.000	40.467	205
2025-07-11	42.150	42.150	40.300	42.100	41.553	13,375
2025-07-10	41.150	41.800	39.950	41.800	41.256	29,074
2025-07-09	42.000	42.000	41.000	41.150	40.615	16,421
2025-07-08	41.000	42.050	40.500	42.050	41.503	6,418
2025-07-07	42.550	42.550	41.450	41.600	41.059	5,620
2025-07-04	41.300	42.700	41.050	42.550	41.997	29,566
2025-07-03	41.550	42.250	41.500	41.950	41.405	26,062
2025-07-02	41.000	41.600	40.000	41.550	41.010	23,636
2025-07-01	39.500	42.100	39.500	41.000	40.467	70,954
2025-06-30	40.600	40.600	39.500	40.100	39.579	6,385
2025-06-27	39.500	40.600	39.500	39.950	39.431	16,153
2025-06-26	39.500	40.800	39.500	40.350	39.825	15,022
2025-06-25	39.200	40.150	39.200	39.500	38.986	19,865
2025-06-24	40.650	40.850	39.000	40.850	40.319	7,055
2025-06-23	40.850	40.850	39.100	39.400	38.888	15,430
2025-06-20	39.150	40.850	39.150	40.850	40.319	6,400
2025-06-19	41.000	41.050	40.500	40.850	40.319	15,822
2025-06-18	40.000	41.000	39.150	41.000	40.467	16,252
2025-06-17	41.150	41.150	39.350	40.000	39.480	10,181
2025-06-16	41.050	41.150	39.500	40.500	39.973	5,252
2025-06-13	39.500	41.050	39.450	41.050	40.516	14,185
2025-06-12	40.950	40.950	39.350	39.900	39.381	11,545
2025-06-11	39.900	40.950	39.350	40.950	40.418	10,543
2025-06-10	41.050	41.300	39.900	40.000	39.480	56,050
2025-06-09	39.100	44.200	39.100	42.400	41.849	96,928
2025-06-06	39.000	39.100	38.200	39.100	38.592	42,905
2025-06-05	39.050	39.050	38.750	39.000	38.493	1,674
2025-06-04	39.100	39.100	38.250	39.050	38.542	9,470
2025-06-03	38.700	39.100	38.100	39.100	38.592	5,845
2025-06-02	38.100	40.000	38.100	38.700	38.197	29,209
2025-05-29	38.000	39.000	38.000	38.100	37.605	18,446
2025-05-28	38.700	39.000	38.000	39.000	38.493	5,198
2025-05-27	39.000	39.000	38.000	38.200	37.703	25,818
2025-05-26	39.150	39.150	38.150	38.350	37.851	5,330
2025-05-23	38.150	39.150	38.150	38.700	38.197	19,145
2025-05-22	39.000	39.150	38.150	38.350	37.851	11,350
2025-05-21	39.100	39.100	38.100	39.100	38.592	10,162
2025-05-20	39.150	39.150	38.150	38.450	37.950	7,797
2025-05-19	39.000	39.200	38.150	39.200	38.690	14,823
2025-05-16	40.000	40.000	39.050	40.000	39.480	182
2025-05-15	40.000	40.000	38.500	38.750	38.246	5,175
2025-05-14	38.900	40.100	38.150	40.000	39.480	13,145
2025-05-13	38.900	38.900	38.900	38.900	38.394	954
2025-05-12	38.500	39.000	38.200	38.350	37.851	22,985
2025-05-09	39.800	39.800	38.200	38.800	38.295	28,028
2025-05-08	40.100	40.100	38.750	39.950	39.431	20,137
2025-05-07	39.400	40.000	38.550	39.250	38.740	21,342
2025-05-06	39.550	39.800	39.000	39.200	38.690	15,889

← NewerPage 6 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.