Motion Technology Electric & Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 29.200 | 30.500 | 29.000 | 30.500 | 30.500 | 22,716 |
| 2026-10-19 | 30.550 | 30.550 | 29.200 | 30.550 | 30.550 | 16,197 |
| 2026-10-16 | 30.550 | 30.550 | 30.200 | 30.550 | 30.550 | 4,014 |
| 2026-10-15 | 30.600 | 30.700 | 29.200 | 30.500 | 30.500 | 32,914 |
| 2026-10-14 | 30.600 | 30.600 | 30.000 | 30.000 | 30.000 | 20,750 |
| 2026-10-13 | 30.600 | 30.600 | 30.400 | 30.600 | 30.600 | 33,606 |
| 2026-10-12 | 31.050 | 31.050 | 30.400 | 30.500 | 30.500 | 21,608 |
| 2026-10-08 | 31.050 | 31.100 | 31.050 | 31.100 | 31.100 | 8,010 |
| 2026-10-07 | 31.000 | 31.800 | 30.600 | 31.150 | 31.150 | 51,279 |
| 2026-10-06 | 31.850 | 32.000 | 31.000 | 31.700 | 31.700 | 29,316 |
| 2026-10-05 | 32.150 | 32.150 | 31.000 | 31.650 | 31.650 | 14,011 |
| 2026-10-02 | 30.600 | 32.150 | 30.600 | 32.150 | 32.150 | 21,604 |
| 2026-10-01 | 31.150 | 31.150 | 30.400 | 31.100 | 31.100 | 2,053 |
| 2026-09-30 | 31.800 | 31.800 | 30.900 | 31.150 | 31.150 | 31,703 |
| 2026-09-29 | 31.500 | 32.400 | 31.500 | 32.250 | 32.250 | 6,156 |
| 2026-09-24 | 33.000 | 33.000 | 31.450 | 32.100 | 32.100 | 7,821 |
| 2026-09-23 | 32.950 | 33.100 | 31.950 | 33.050 | 33.050 | 11,121 |
| 2026-09-22 | 33.050 | 33.100 | 32.900 | 32.950 | 32.950 | 15,203 |
| 2026-09-21 | 32.800 | 33.100 | 32.100 | 33.000 | 33.000 | 22,290 |
Page 1 of 1 · 19 trading days
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.