Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	26.400	26.500	26.000	26.050	25.144	1,910,000
2024-05-06	26.600	26.650	26.300	26.350	25.433	1,386,000
2024-05-03	26.950	27.150	26.300	26.350	25.433	2,279,000
2024-05-02	26.700	26.700	26.250	26.250	25.337	2,514,000
2024-04-30	26.750	27.100	26.700	26.700	25.771	1,358,000
2024-04-29	26.800	26.900	26.550	26.750	25.820	1,728,000
2024-04-26	26.800	26.900	26.600	26.650	25.723	2,123,000
2024-04-25	27.200	27.500	26.750	26.750	25.820	3,212,000
2024-04-24	27.650	28.200	27.300	27.350	26.399	5,597,000
2024-04-23	27.100	27.400	26.550	26.900	25.964	4,060,000
2024-04-22	27.750	28.350	27.000	27.000	26.061	4,610,000
2024-04-19	29.000	29.150	27.600	27.600	26.640	22,091,000
2024-04-18	28.800	29.300	28.300	28.550	27.557	6,529,000
2024-04-17	28.000	29.000	27.950	28.300	27.316	6,600,000
2024-04-16	28.100	28.300	27.250	27.900	26.930	2,951,000
2024-04-15	27.700	28.400	27.450	27.900	26.930	2,973,000
2024-04-12	27.700	28.350	27.550	27.950	26.978	2,651,000
2024-04-11	28.050	28.150	27.550	27.550	26.592	2,413,000
2024-04-10	27.550	28.750	27.500	28.150	27.171	7,223,000
2024-04-09	27.800	27.800	27.300	27.300	26.350	2,178,000
2024-04-08	27.450	28.250	26.850	27.800	26.833	3,045,000
2024-04-03	27.600	27.600	27.100	27.150	26.206	1,481,000
2024-04-02	27.550	27.900	27.450	27.550	26.592	1,068,000
2024-04-01	28.050	28.100	27.550	27.550	26.592	1,372,000
2024-03-29	28.800	28.950	27.750	27.750	26.785	5,363,000
2024-03-28	27.050	28.700	27.050	28.250	27.267	7,933,000
2024-03-27	27.700	27.700	27.000	27.000	26.061	2,387,000
2024-03-26	27.850	28.300	27.500	27.500	26.543	2,976,000
2024-03-25	28.100	28.100	28.100	28.100	27.123	0
2024-03-22	28.000	28.650	27.500	28.100	27.123	9,432,000
2024-03-21	26.100	28.450	26.100	27.900	26.930	14,650,000
2024-03-20	26.000	26.000	26.000	26.000	25.096	0
2024-03-19	26.400	26.600	26.000	26.000	25.096	1,612,000
2024-03-18	26.850	26.850	26.850	26.850	25.916	0
2024-03-15	26.250	27.300	25.850	26.850	25.916	4,549,000
2024-03-14	26.450	26.550	26.000	26.200	25.289	1,087,000
2024-03-13	26.650	26.650	26.650	26.650	25.723	0
2024-03-12	26.900	27.150	26.550	26.650	25.723	2,211,000
2024-03-11	25.800	27.200	25.800	26.900	25.964	3,436,000
2024-03-08	26.500	26.500	25.800	25.850	24.951	3,406,000
2024-03-07	27.200	27.200	26.600	26.650	25.723	1,775,000
2024-03-06	26.850	27.350	26.500	27.200	26.254	2,202,000
2024-03-05	27.000	27.450	26.750	26.800	25.868	1,635,000
2024-03-04	27.550	27.550	27.000	27.000	26.061	1,782,000
2024-03-01	27.700	27.700	27.000	27.350	26.399	4,082,000
2024-02-29	26.150	27.750	25.800	27.650	26.688	5,493,000
2024-02-27	26.500	26.550	25.850	25.950	25.047	1,473,000
2024-02-26	26.100	26.550	26.100	26.400	25.482	1,589,000
2024-02-23	26.350	26.350	25.850	25.950	25.047	1,548,000
2024-02-22	26.450	26.650	26.200	26.200	25.289	1,232,000
2024-02-21	26.050	26.750	26.050	26.500	25.578	1,886,000
2024-02-20	26.350	26.500	25.850	25.950	25.047	1,554,000
2024-02-19	25.900	26.600	25.900	26.350	25.433	1,724,000
2024-02-16	25.200	26.050	25.200	25.850	24.951	1,333,000
2024-02-15	25.400	25.600	25.000	25.250	24.372	1,779,000
2024-02-05	26.000	26.000	25.400	25.400	24.517	1,900,000
2024-02-02	26.300	26.300	26.000	26.000	25.096	688,000
2024-02-01	26.050	26.300	26.000	26.150	25.240	730,000
2024-01-31	26.100	26.200	26.000	26.050	25.144	531,000
2024-01-30	26.300	26.350	26.000	26.100	25.192	533,000

← NewerPage 11 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.