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

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

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
2026-09-18	33.300	33.300	31.000	32.550	32.550	417,474
2026-09-17	31.150	34.650	31.000	34.650	34.650	671,741
2026-09-16	31.850	31.950	30.850	31.950	31.950	253,799
2026-09-15	33.400	33.400	31.900	33.000	33.000	3,070
2026-09-14	32.000	33.400	31.400	33.400	33.400	16,426
2026-09-11	33.000	33.000	31.850	32.000	32.000	17,632
2026-09-10	33.400	33.400	33.400	33.400	33.400	100
2026-09-09	33.400	33.450	33.000	33.000	33.000	12,126
2026-09-08	33.450	33.450	32.350	33.000	33.000	17,388
2026-09-07	34.100	34.100	32.500	33.450	33.450	18,341
2026-09-04	33.200	33.800	33.200	33.650	33.650	3,063
2026-09-03	33.950	33.950	33.000	33.000	33.000	9,011
2026-09-02	33.500	34.000	33.050	33.950	33.950	8,166
2026-09-01	34.000	34.000	33.550	33.550	33.550	20,111
2026-08-31	32.500	34.150	32.500	34.000	34.000	35,110
2026-08-28	34.000	34.150	33.850	33.850	33.850	11,415
2026-08-27	34.000	34.050	34.000	34.050	34.050	13,113
2026-08-26	34.000	35.500	32.500	34.000	34.000	19,343
2026-08-25	34.000	34.000	34.000	34.000	34.000	166
2026-08-24	34.000	34.000	34.000	34.000	34.000	6,035
2026-08-21	33.950	34.000	33.950	34.000	34.000	8,010
2026-08-20	34.000	34.000	32.900	33.950	33.950	12,011
2026-08-19	34.100	34.100	33.650	34.000	34.000	9,204
2026-08-18	33.300	34.100	33.300	34.100	34.100	20,020
2026-08-17	34.000	34.000	33.500	33.500	33.500	20,040
2026-08-14	34.000	34.000	33.950	34.000	34.000	13,322
2026-08-13	32.750	34.400	32.600	34.000	34.000	50,990
2026-08-12	32.550	32.800	31.400	32.750	32.750	16,616
2026-08-11	32.550	32.550	32.200	32.550	32.550	3,310
2026-08-10	32.550	32.550	32.200	32.250	32.250	6,924
2026-08-07	32.550	32.600	32.000	32.550	32.550	25,030
2026-08-06	31.250	32.550	31.000	32.550	32.550	31,243
2026-08-05	32.700	32.700	32.000	32.150	32.150	3,290
2026-08-04	32.500	32.750	32.250	32.250	32.250	7,118
2026-08-03	32.500	32.800	32.500	32.750	32.750	5,035
2026-07-31	32.500	32.500	32.500	32.500	32.500	2,215
2026-07-30	31.400	32.750	31.300	31.300	31.300	17,750
2026-07-29	32.750	33.000	31.350	31.400	31.400	42,424
2026-07-28	34.150	34.250	32.750	34.250	34.250	13,182
2026-07-27	33.550	34.300	32.750	33.700	33.700	27,588
2026-07-24	35.950	35.950	33.550	34.150	34.150	47,813

Page 1 of 3 · 126 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.