Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	28.700	29.000	27.800	27.850	27.153	3,665,000
2024-08-01	29.000	29.250	28.700	28.950	28.225	1,757,000
2024-07-31	29.000	29.200	28.650	28.700	27.982	1,915,000
2024-07-30	28.600	29.050	28.300	28.950	28.225	2,215,000
2024-07-29	30.100	30.250	28.550	28.550	27.835	5,640,000
2024-07-26	28.900	29.600	28.200	29.600	28.859	3,487,000
2024-07-23	29.900	30.250	29.100	29.450	28.713	5,605,000
2024-07-22	31.700	32.150	29.700	29.750	29.005	9,972,000
2024-07-19	31.000	32.000	30.350	31.000	30.224	11,104,000
2024-07-18	31.600	32.200	31.000	31.000	30.224	5,801,000
2024-07-17	32.050	32.650	31.900	31.950	31.150	4,038,000
2024-07-16	32.450	32.800	31.950	31.950	31.150	5,269,000
2024-07-15	32.150	32.450	31.750	32.000	30.887	4,775,000
2024-07-12	32.250	33.300	32.050	32.400	31.273	8,355,000
2024-07-11	32.150	33.200	32.050	32.150	31.032	8,552,000
2024-07-10	33.350	33.850	31.950	32.000	30.887	11,881,000
2024-07-09	33.000	33.250	31.400	32.950	31.804	15,285,000
2024-07-08	35.050	35.050	33.100	33.150	31.997	15,946,000
2024-07-05	34.250	35.100	33.700	34.700	33.493	20,340,000
2024-07-04	34.450	35.250	34.050	34.250	33.059	28,494,000
2024-07-03	34.950	35.300	33.650	34.400	33.203	64,222,000
2024-07-02	32.650	34.250	32.100	34.250	33.059	73,842,000
2024-07-01	32.050	32.450	31.000	31.150	30.067	14,687,000
2024-06-28	33.100	33.500	31.350	31.950	30.839	64,363,000
2024-06-27	29.100	31.900	28.900	31.900	30.790	42,699,000
2024-06-26	28.050	29.500	27.850	29.000	27.991	14,406,000
2024-06-25	27.750	28.450	27.500	27.950	26.978	3,371,000
2024-06-24	28.750	28.800	27.600	27.650	26.688	5,945,000
2024-06-21	27.300	28.400	27.300	28.400	27.412	7,185,000
2024-06-20	27.300	27.450	27.100	27.150	26.206	1,784,000
2024-06-19	27.800	28.150	27.200	27.200	26.254	2,650,000
2024-06-18	27.750	27.850	27.450	27.550	26.592	1,321,000
2024-06-17	27.500	27.900	27.500	27.550	26.592	1,501,000
2024-06-14	27.750	27.800	27.450	27.550	26.592	1,310,000
2024-06-13	27.700	27.900	27.500	27.500	26.543	1,291,000
2024-06-12	27.800	28.050	27.350	27.500	26.543	2,617,000
2024-06-11	28.600	28.600	27.750	27.750	26.785	3,098,000
2024-06-07	28.300	28.750	28.200	28.650	27.653	2,328,000
2024-06-06	29.200	29.200	28.000	28.100	27.123	5,854,000
2024-06-05	28.100	29.100	28.100	29.000	27.991	5,190,000
2024-06-04	28.400	28.500	27.900	27.950	26.978	2,691,000
2024-06-03	27.700	28.800	27.500	28.350	27.364	3,562,000
2024-05-31	27.950	28.150	27.600	27.600	26.640	1,331,000
2024-05-30	28.000	28.100	27.550	27.700	26.737	2,299,000
2024-05-29	28.350	28.400	27.700	28.050	27.074	2,395,000
2024-05-28	27.750	28.350	27.600	28.250	27.267	2,688,000
2024-05-27	27.500	27.750	27.300	27.750	26.785	2,043,000
2024-05-24	27.550	27.800	27.200	27.400	26.447	2,724,000
2024-05-23	29.100	29.100	27.750	27.900	26.930	4,510,000
2024-05-22	28.350	29.100	28.100	28.400	27.412	6,481,000
2024-05-21	28.550	28.550	27.950	28.000	27.026	2,676,000
2024-05-20	28.700	29.100	28.150	28.150	27.171	7,278,000
2024-05-17	27.950	29.500	27.650	28.700	27.702	21,668,000
2024-05-16	26.950	27.200	26.800	27.200	26.254	2,881,000
2024-05-15	27.100	27.400	26.800	26.800	25.868	5,081,000
2024-05-14	26.150	26.500	26.100	26.500	25.578	1,556,000
2024-05-13	26.450	26.600	26.000	26.150	25.240	2,506,000
2024-05-10	26.300	26.950	26.150	26.300	25.385	5,290,000
2024-05-09	26.450	26.650	25.950	25.950	25.047	1,774,000
2024-05-08	26.200	26.400	26.100	26.300	25.385	1,317,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.1400 TWD
2025-07-23	0.3600 TWD
2024-07-16	0.3200 TWD
2023-07-18	0.4500 TWD
2022-07-28	0.2000 TWD
2021-08-17	0.1975 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.