Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	26.250	26.350	26.000	26.200	25.289	1,152,000
2024-01-26	26.350	26.450	26.150	26.150	25.240	514,000
2024-01-25	26.600	26.650	26.200	26.250	25.337	798,000
2024-01-24	26.600	26.750	26.400	26.600	25.675	957,000
2024-01-23	26.450	26.700	26.400	26.550	25.627	652,000
2024-01-22	26.000	26.450	25.950	26.350	25.433	912,000
2024-01-19	26.200	26.200	25.900	25.900	24.999	2,384,000
2024-01-18	26.000	26.350	25.850	25.900	24.999	1,727,000
2024-01-17	26.700	26.700	26.000	26.000	25.096	2,552,000
2024-01-16	27.300	27.450	26.700	26.700	25.771	2,250,000
2024-01-15	27.100	28.000	27.100	27.600	26.640	4,671,019
2024-01-12	26.550	26.750	26.450	26.450	25.530	1,421,000
2024-01-11	26.550	26.850	26.400	26.450	25.530	1,764,000
2024-01-10	26.950	26.950	26.500	26.550	25.627	1,472,000
2024-01-09	27.900	27.900	26.900	26.900	25.964	3,071,000
2024-01-08	27.750	27.950	27.600	27.600	26.640	1,030,000
2024-01-05	27.700	28.050	27.650	27.650	26.688	769,000
2024-01-04	27.750	28.050	27.600	27.600	26.640	1,154,000
2024-01-03	28.150	28.150	27.750	27.750	26.785	1,485,000
2024-01-02	28.400	28.400	28.050	28.050	27.074	1,112,000
2023-12-29	28.450	28.500	28.050	28.050	27.074	1,117,000
2023-12-28	28.450	28.500	28.200	28.450	27.460	992,000
2023-12-27	28.150	28.500	28.150	28.450	27.460	1,237,000
2023-12-26	28.000	28.250	27.950	28.050	27.074	732,000
2023-12-25	28.350	28.450	27.900	27.900	26.930	1,943,000
2023-12-22	28.550	28.800	28.250	28.300	27.316	1,741,000
2023-12-21	28.400	28.750	28.300	28.450	27.460	2,595,000
2023-12-20	28.250	29.950	28.250	28.850	27.847	9,765,000
2023-12-19	29.100	29.100	28.050	28.100	27.123	2,378,000
2023-12-18	28.400	29.100	28.400	28.800	27.798	1,913,000
2023-12-15	28.450	29.100	28.200	28.700	27.702	4,502,000
2023-12-14	28.250	29.150	28.150	28.150	27.171	5,835,000
2023-12-13	28.000	28.000	27.750	27.750	26.785	666,000
2023-12-12	28.000	28.000	27.600	27.800	26.833	1,168,000
2023-12-11	28.300	28.300	27.800	27.800	26.833	842,000
2023-12-08	28.300	28.400	27.950	27.950	26.978	906,000
2023-12-07	28.350	28.650	28.050	28.050	27.074	1,244,000
2023-12-06	28.500	28.900	28.300	28.300	27.316	1,593,000
2023-12-05	27.900	28.450	27.550	28.450	27.460	2,542,000
2023-12-04	28.250	28.250	27.850	27.900	26.930	2,713,000
2023-12-01	28.300	28.700	28.200	28.350	27.364	1,617,000
2023-11-30	28.300	28.400	28.150	28.150	27.171	1,205,000
2023-11-29	28.350	28.450	28.150	28.150	27.171	873,000
2023-11-28	28.600	28.600	28.200	28.250	27.267	1,257,000
2023-11-27	28.950	29.400	28.250	28.300	27.316	2,005,000
2023-11-24	28.750	29.100	28.600	28.850	27.847	2,842,000
2023-11-23	28.500	28.800	28.400	28.400	27.412	1,465,000
2023-11-22	28.550	29.000	28.350	28.350	27.364	1,632,000
2023-11-21	28.650	28.650	28.300	28.600	27.605	1,295,000
2023-11-20	28.350	29.000	28.300	28.400	27.412	3,360,000
2023-11-17	28.150	28.250	28.000	28.050	27.074	1,086,000
2023-11-16	28.000	28.100	27.750	28.000	27.026	791,000
2023-11-15	27.600	28.000	27.600	28.000	27.026	2,013,000
2023-11-14	27.500	27.600	27.200	27.400	26.447	889,000
2023-11-13	27.550	27.600	27.250	27.300	26.350	1,049,000
2023-11-10	27.500	28.000	27.400	27.400	26.447	1,652,000
2023-11-09	28.000	28.200	27.600	27.600	26.640	4,545,000
2023-11-08	27.800	29.300	27.800	28.700	27.702	3,843,000
2023-11-07	28.800	29.000	28.400	28.450	27.460	1,284,000
2023-11-06	28.600	28.950	28.400	28.800	27.798	1,945,000

← NewerPage 12 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.