Motion Technology Electric & Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 47.900 | 47.950 | 46.850 | 47.200 | 44.719 | 5,846 |
| 2024-10-29 | 47.200 | 47.850 | 47.000 | 47.150 | 44.672 | 15,395 |
| 2024-10-28 | 48.000 | 48.000 | 47.800 | 47.800 | 45.287 | 32 |
| 2024-10-25 | 48.000 | 48.000 | 47.200 | 48.000 | 45.477 | 1,230 |
| 2024-10-24 | 47.800 | 48.000 | 47.000 | 47.200 | 44.719 | 5,290 |
| 2024-10-23 | 46.050 | 48.050 | 46.050 | 48.000 | 45.477 | 10,075 |
| 2024-10-22 | 48.000 | 48.000 | 48.000 | 48.000 | 45.477 | 1,220 |
| 2024-10-21 | 47.950 | 48.050 | 47.600 | 47.900 | 45.382 | 4,195 |
| 2024-10-18 | 47.950 | 47.950 | 47.800 | 47.800 | 45.287 | 70 |
| 2024-10-17 | 46.850 | 47.950 | 45.950 | 47.700 | 45.193 | 1,273 |
| 2024-10-16 | 46.000 | 47.750 | 46.000 | 47.750 | 45.240 | 3,300 |
| 2024-10-15 | 48.050 | 48.050 | 48.000 | 48.000 | 45.477 | 135 |
| 2024-10-14 | 48.050 | 48.050 | 48.000 | 48.000 | 45.477 | 331 |
| 2024-10-11 | 48.000 | 48.050 | 47.800 | 48.000 | 45.477 | 5,500 |
| 2024-10-09 | 48.050 | 48.050 | 48.000 | 48.000 | 45.477 | 77 |
| 2024-10-08 | 46.900 | 46.900 | 46.000 | 46.000 | 43.582 | 6,000 |
| 2024-10-07 | 46.800 | 47.050 | 46.800 | 47.050 | 44.577 | 300 |
| 2024-10-04 | 48.050 | 48.050 | 46.900 | 47.200 | 44.719 | 3,273 |
| 2024-10-01 | 47.250 | 48.050 | 47.250 | 48.050 | 45.524 | 70 |
| 2024-09-30 | 47.250 | 47.250 | 47.250 | 47.250 | 44.766 | 2,000 |
| 2024-09-27 | 48.050 | 48.050 | 46.600 | 46.600 | 44.150 | 4,020 |
| 2024-09-26 | 48.100 | 48.100 | 47.050 | 47.500 | 45.003 | 5,640 |
| 2024-09-25 | 48.050 | 48.100 | 48.050 | 48.100 | 45.572 | 2,141 |
| 2024-09-24 | 48.050 | 48.050 | 47.250 | 47.250 | 44.766 | 3,364 |
| 2024-09-23 | 48.000 | 48.000 | 47.050 | 48.000 | 45.477 | 652 |
| 2024-09-20 | 48.000 | 48.000 | 46.450 | 47.000 | 44.529 | 2,520 |
| 2024-09-19 | 47.000 | 48.050 | 45.800 | 48.050 | 45.524 | 40,205 |
| 2024-09-18 | 47.650 | 47.900 | 45.500 | 46.950 | 44.482 | 85,020 |
| 2024-09-16 | 48.700 | 49.500 | 47.500 | 48.000 | 45.477 | 9,135 |
| 2024-09-13 | 48.500 | 48.700 | 47.550 | 48.700 | 46.140 | 6,363 |
| 2024-09-12 | 50.000 | 50.000 | 47.500 | 47.700 | 45.193 | 62,499 |
| 2024-09-11 | 49.550 | 49.550 | 49.550 | 49.550 | 46.945 | 2,115 |
| 2024-09-10 | 51.200 | 51.200 | 49.450 | 49.550 | 46.945 | 7,315 |
| 2024-09-09 | 51.000 | 51.000 | 49.700 | 49.700 | 47.087 | 2,509 |
| 2024-09-06 | 50.000 | 50.200 | 50.000 | 50.100 | 47.466 | 11,951 |
| 2024-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.372 | 616 |
| 2024-09-04 | 49.550 | 50.300 | 49.250 | 49.500 | 46.898 | 10,371 |
| 2024-09-03 | 50.700 | 50.900 | 49.950 | 50.900 | 48.224 | 9,150 |
| 2024-09-02 | 51.900 | 51.900 | 50.000 | 50.400 | 47.751 | 11,663 |
| 2024-08-30 | 51.900 | 52.000 | 50.400 | 50.800 | 48.130 | 8,298 |
| 2024-08-29 | 51.900 | 51.900 | 50.000 | 51.000 | 48.319 | 7,665 |
| 2024-08-28 | 51.700 | 51.700 | 49.450 | 51.200 | 48.509 | 19,395 |
| 2024-08-27 | 52.600 | 52.600 | 51.100 | 51.400 | 48.698 | 28,343 |
| 2024-08-26 | 52.700 | 52.700 | 52.100 | 52.200 | 49.456 | 1,080 |
| 2024-08-23 | 53.200 | 53.200 | 51.300 | 52.000 | 49.267 | 28,611 |
| 2024-08-22 | 53.500 | 56.300 | 50.500 | 55.000 | 52.109 | 119,885 |
| 2024-08-21 | 54.400 | 54.400 | 53.000 | 54.100 | 51.256 | 7,070 |
| 2024-08-20 | 54.000 | 55.200 | 53.000 | 54.400 | 51.540 | 11,160 |
| 2024-08-19 | 53.900 | 56.200 | 53.700 | 55.200 | 52.298 | 33,739 |
| 2024-08-16 | 54.500 | 54.500 | 53.500 | 53.700 | 50.877 | 32,165 |
| 2024-08-15 | 55.200 | 55.300 | 53.400 | 53.400 | 50.593 | 56,592 |
| 2024-08-14 | 50.000 | 57.000 | 50.000 | 55.000 | 52.109 | 227,620 |
| 2024-08-13 | 52.000 | 52.000 | 50.000 | 50.000 | 47.372 | 22,636 |
| 2024-08-12 | 51.900 | 52.000 | 50.900 | 51.100 | 48.414 | 21,667 |
| 2024-08-09 | 49.450 | 52.200 | 49.450 | 51.900 | 49.172 | 82,947 |
| 2024-08-08 | 47.650 | 49.400 | 46.550 | 49.000 | 46.424 | 75,760 |
| 2024-08-07 | 47.250 | 49.650 | 47.250 | 48.500 | 45.951 | 27,200 |
| 2024-08-06 | 47.500 | 47.500 | 47.000 | 47.250 | 44.766 | 3,939 |
| 2024-08-05 | 52.100 | 52.100 | 47.300 | 47.300 | 44.814 | 21,562 |
| 2024-08-02 | 52.100 | 53.700 | 51.800 | 51.800 | 49.077 | 68,087 |
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.