Motion Technology Electric & Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 46.450 | 48.550 | 46.450 | 48.550 | 45.998 | 13,770 |
| 2025-02-03 | 48.550 | 48.550 | 46.150 | 46.400 | 43.961 | 12,320 |
| 2025-01-22 | 45.000 | 48.550 | 45.000 | 48.550 | 45.998 | 26,850 |
| 2025-01-21 | 45.000 | 45.000 | 44.000 | 45.000 | 42.635 | 49,844 |
| 2025-01-20 | 46.850 | 46.850 | 44.500 | 44.900 | 42.540 | 58,625 |
| 2025-01-17 | 44.900 | 46.850 | 44.900 | 46.850 | 44.387 | 230 |
| 2025-01-16 | 45.000 | 46.900 | 45.000 | 46.900 | 44.435 | 3,010 |
| 2025-01-15 | 45.850 | 46.900 | 44.900 | 46.900 | 44.435 | 17,555 |
| 2025-01-14 | 44.900 | 46.150 | 44.900 | 45.850 | 43.440 | 30,790 |
| 2025-01-13 | 44.900 | 46.900 | 44.900 | 46.050 | 43.629 | 14,795 |
| 2025-01-10 | 46.250 | 46.650 | 44.650 | 46.350 | 43.914 | 29,081 |
| 2025-01-09 | 49.700 | 49.900 | 43.500 | 46.250 | 43.819 | 142,691 |
| 2025-01-08 | 52.000 | 53.700 | 49.450 | 50.600 | 47.940 | 99,150 |
| 2025-01-07 | 53.000 | 53.300 | 49.700 | 52.200 | 49.456 | 197,818 |
| 2025-01-06 | 44.000 | 54.400 | 44.000 | 53.400 | 50.593 | 339,656 |
| 2025-01-03 | 43.000 | 44.000 | 43.000 | 43.950 | 41.640 | 7,303 |
| 2025-01-02 | 43.500 | 44.200 | 43.500 | 44.100 | 41.782 | 10,295 |
| 2024-12-31 | 44.000 | 44.000 | 43.000 | 44.000 | 41.687 | 2,040 |
| 2024-12-30 | 44.000 | 44.000 | 44.000 | 44.000 | 41.687 | 15,180 |
| 2024-12-27 | 44.450 | 44.450 | 43.050 | 44.000 | 41.687 | 12,799 |
| 2024-12-26 | 44.000 | 44.350 | 43.050 | 43.050 | 40.787 | 8,152 |
| 2024-12-25 | 43.050 | 44.350 | 43.050 | 44.200 | 41.877 | 15,961 |
| 2024-12-24 | 44.450 | 44.450 | 44.000 | 44.050 | 41.734 | 1,850 |
| 2024-12-23 | 44.850 | 44.850 | 43.000 | 44.000 | 41.687 | 14,079 |
| 2024-12-20 | 44.000 | 44.900 | 43.000 | 44.900 | 42.540 | 19,950 |
| 2024-12-19 | 44.000 | 44.000 | 43.800 | 44.000 | 41.687 | 6,222 |
| 2024-12-18 | 44.150 | 44.150 | 43.850 | 43.850 | 41.545 | 260 |
| 2024-12-17 | 44.000 | 44.050 | 43.800 | 43.800 | 41.498 | 16,171 |
| 2024-12-16 | 44.000 | 44.200 | 44.000 | 44.000 | 41.687 | 17,809 |
| 2024-12-13 | 44.000 | 44.500 | 44.000 | 44.250 | 41.924 | 6,244 |
| 2024-12-12 | 44.800 | 44.850 | 44.600 | 44.800 | 42.445 | 15,277 |
| 2024-12-11 | 44.800 | 44.800 | 44.500 | 44.600 | 42.256 | 5,875 |
| 2024-12-10 | 44.500 | 44.850 | 44.000 | 44.550 | 42.208 | 4,555 |
| 2024-12-09 | 44.150 | 44.800 | 44.150 | 44.200 | 41.877 | 2,890 |
| 2024-12-06 | 44.500 | 44.850 | 44.500 | 44.750 | 42.398 | 1,120 |
| 2024-12-05 | 44.750 | 44.900 | 44.700 | 44.850 | 42.492 | 7,150 |
| 2024-12-04 | 44.850 | 45.000 | 44.850 | 45.000 | 42.635 | 17,140 |
| 2024-12-03 | 44.850 | 44.850 | 44.000 | 44.850 | 42.492 | 2,823 |
| 2024-12-02 | 44.850 | 44.850 | 44.000 | 44.850 | 42.492 | 6,150 |
| 2024-11-29 | 44.850 | 44.850 | 43.550 | 44.850 | 42.492 | 2,405 |
| 2024-11-28 | 44.900 | 44.900 | 44.800 | 44.800 | 42.445 | 150 |
| 2024-11-27 | 44.500 | 45.000 | 44.100 | 44.100 | 41.782 | 7,245 |
| 2024-11-26 | 45.100 | 46.350 | 44.500 | 46.350 | 43.914 | 12,875 |
| 2024-11-25 | 45.450 | 45.450 | 45.000 | 45.000 | 42.635 | 4,400 |
| 2024-11-22 | 45.450 | 45.450 | 44.550 | 45.450 | 43.061 | 2,230 |
| 2024-11-21 | 45.400 | 45.400 | 45.000 | 45.000 | 42.635 | 1,125 |
| 2024-11-20 | 45.350 | 45.400 | 45.350 | 45.400 | 43.013 | 433 |
| 2024-11-19 | 45.450 | 45.450 | 45.050 | 45.050 | 42.682 | 98 |
| 2024-11-18 | 44.300 | 45.450 | 44.100 | 45.350 | 42.966 | 5,568 |
| 2024-11-15 | 45.000 | 45.000 | 43.450 | 44.300 | 41.971 | 45,391 |
| 2024-11-14 | 46.050 | 46.100 | 44.000 | 44.000 | 41.687 | 37,699 |
| 2024-11-13 | 46.000 | 46.150 | 46.000 | 46.000 | 43.582 | 14,050 |
| 2024-11-12 | 46.550 | 46.550 | 44.650 | 46.000 | 43.582 | 23,808 |
| 2024-11-11 | 46.000 | 47.150 | 45.100 | 46.550 | 44.103 | 22,998 |
| 2024-11-08 | 47.450 | 47.450 | 47.250 | 47.450 | 44.956 | 1,180 |
| 2024-11-07 | 47.200 | 48.000 | 46.500 | 46.500 | 44.056 | 2,120 |
| 2024-11-06 | 48.000 | 48.000 | 46.550 | 46.550 | 44.103 | 2,120 |
| 2024-11-05 | 48.000 | 48.000 | 47.000 | 47.300 | 44.814 | 11,671 |
| 2024-11-04 | 48.000 | 48.000 | 47.950 | 47.950 | 45.429 | 11 |
| 2024-11-01 | 47.200 | 48.000 | 46.850 | 47.150 | 44.672 | 15,906 |
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.