Motion Technology Electric & Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 40.800 | 41.000 | 39.800 | 40.150 | 39.628 | 35,140 |
| 2025-05-02 | 40.600 | 41.400 | 40.600 | 40.800 | 40.269 | 7,174 |
| 2025-04-30 | 41.750 | 41.750 | 41.000 | 41.750 | 41.207 | 14,986 |
| 2025-04-29 | 41.800 | 41.800 | 41.000 | 41.700 | 41.158 | 20,138 |
| 2025-04-28 | 39.000 | 41.800 | 39.000 | 41.800 | 41.256 | 14,193 |
| 2025-04-25 | 39.950 | 41.500 | 39.500 | 39.950 | 39.431 | 28,467 |
| 2025-04-24 | 40.000 | 40.000 | 39.000 | 39.800 | 39.282 | 16,114 |
| 2025-04-23 | 40.000 | 40.100 | 39.000 | 39.600 | 39.085 | 18,554 |
| 2025-04-22 | 40.150 | 41.500 | 39.500 | 40.000 | 39.480 | 38,705 |
| 2025-04-21 | 42.000 | 42.000 | 40.100 | 42.000 | 41.454 | 12,146 |
| 2025-04-18 | 42.000 | 42.050 | 40.100 | 42.050 | 41.503 | 21,788 |
| 2025-04-17 | 41.400 | 42.000 | 40.100 | 40.650 | 40.121 | 7,631 |
| 2025-04-16 | 42.550 | 42.550 | 41.650 | 42.100 | 39.887 | 32,251 |
| 2025-04-15 | 42.050 | 42.600 | 41.800 | 42.550 | 40.313 | 20,463 |
| 2025-04-14 | 40.650 | 42.000 | 40.650 | 42.000 | 39.792 | 13,776 |
| 2025-04-11 | 42.000 | 42.000 | 39.100 | 39.100 | 37.045 | 25,185 |
| 2025-04-10 | 41.000 | 42.850 | 38.900 | 42.850 | 40.598 | 43,309 |
| 2025-04-09 | 39.250 | 39.500 | 37.400 | 38.800 | 36.760 | 123,607 |
| 2025-04-08 | 39.050 | 40.950 | 39.050 | 40.950 | 38.797 | 52,038 |
| 2025-04-07 | 46.100 | 46.100 | 39.500 | 39.650 | 37.566 | 106,309 |
| 2025-04-02 | 47.900 | 47.900 | 47.000 | 47.850 | 45.335 | 2,315 |
| 2025-04-01 | 47.950 | 47.950 | 47.000 | 47.900 | 45.382 | 9,813 |
| 2025-03-31 | 48.500 | 48.500 | 46.800 | 47.950 | 45.429 | 24,412 |
| 2025-03-28 | 49.000 | 49.500 | 47.050 | 48.500 | 45.951 | 22,434 |
| 2025-03-27 | 50.200 | 50.200 | 49.000 | 50.200 | 47.561 | 1,100 |
| 2025-03-26 | 48.550 | 50.200 | 48.550 | 50.200 | 47.561 | 7,081 |
| 2025-03-25 | 49.950 | 49.950 | 48.500 | 49.950 | 47.324 | 12,152 |
| 2025-03-24 | 49.950 | 49.950 | 49.850 | 49.850 | 47.230 | 21 |
| 2025-03-21 | 49.800 | 50.200 | 49.500 | 49.950 | 47.324 | 10,040 |
| 2025-03-20 | 50.000 | 50.200 | 49.500 | 50.200 | 47.561 | 21,342 |
| 2025-03-19 | 50.000 | 50.000 | 49.000 | 50.000 | 47.372 | 15,100 |
| 2025-03-18 | 49.000 | 50.200 | 48.500 | 48.850 | 46.282 | 45,120 |
| 2025-03-17 | 48.500 | 49.450 | 47.700 | 48.950 | 46.377 | 57,350 |
| 2025-03-14 | 50.100 | 50.100 | 48.500 | 49.400 | 46.803 | 23,580 |
| 2025-03-13 | 50.000 | 51.700 | 49.000 | 50.100 | 47.466 | 115,680 |
| 2025-03-12 | 49.000 | 50.500 | 49.000 | 49.950 | 47.324 | 45,644 |
| 2025-03-11 | 49.350 | 50.500 | 48.050 | 49.100 | 46.519 | 31,686 |
| 2025-03-10 | 49.500 | 51.000 | 49.350 | 50.600 | 47.940 | 38,230 |
| 2025-03-07 | 51.000 | 51.000 | 49.550 | 50.900 | 48.224 | 11,140 |
| 2025-03-06 | 50.000 | 51.700 | 49.550 | 49.550 | 46.945 | 63,295 |
| 2025-03-05 | 50.600 | 51.200 | 50.500 | 51.100 | 48.414 | 19,050 |
| 2025-03-04 | 49.900 | 50.600 | 49.000 | 49.900 | 47.277 | 55,256 |
| 2025-03-03 | 50.300 | 51.700 | 49.800 | 51.000 | 48.319 | 36,111 |
| 2025-02-27 | 51.500 | 51.500 | 49.850 | 50.900 | 48.224 | 33,033 |
| 2025-02-26 | 51.400 | 51.500 | 49.300 | 51.500 | 48.793 | 143,972 |
| 2025-02-25 | 49.000 | 51.400 | 49.000 | 50.900 | 48.224 | 119,124 |
| 2025-02-24 | 47.950 | 49.450 | 47.950 | 49.450 | 46.851 | 93,841 |
| 2025-02-21 | 47.050 | 48.000 | 46.750 | 47.950 | 45.429 | 18,715 |
| 2025-02-20 | 48.000 | 48.100 | 47.000 | 48.100 | 45.572 | 4,231 |
| 2025-02-19 | 48.200 | 48.550 | 47.000 | 48.000 | 45.477 | 7,170 |
| 2025-02-18 | 48.500 | 49.150 | 47.000 | 48.000 | 45.477 | 38,559 |
| 2025-02-17 | 47.850 | 49.400 | 47.000 | 48.500 | 45.951 | 47,161 |
| 2025-02-14 | 46.050 | 47.900 | 46.050 | 47.900 | 45.382 | 3,140 |
| 2025-02-13 | 48.000 | 48.050 | 47.700 | 47.900 | 45.382 | 22,411 |
| 2025-02-12 | 48.050 | 48.050 | 46.050 | 46.050 | 43.629 | 8,283 |
| 2025-02-11 | 48.050 | 48.050 | 46.050 | 48.050 | 45.524 | 7,190 |
| 2025-02-10 | 48.100 | 48.100 | 47.600 | 47.600 | 45.098 | 220 |
| 2025-02-07 | 46.950 | 48.350 | 46.000 | 48.100 | 45.572 | 20,628 |
| 2025-02-06 | 47.000 | 47.000 | 46.050 | 46.950 | 44.482 | 3,040 |
| 2025-02-05 | 48.550 | 48.550 | 46.000 | 47.000 | 44.529 | 19,779 |
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.