Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	27.850	28.500	27.850	28.150	27.171	2,346,000
2023-11-02	27.600	27.750	27.350	27.500	26.543	1,373,000
2023-11-01	27.700	27.700	27.100	27.300	26.350	1,961,000
2023-10-31	29.050	29.300	27.300	27.300	26.350	4,737,000
2023-10-30	28.100	29.600	28.100	28.650	27.653	6,778,000
2023-10-27	28.100	28.350	27.800	27.900	26.930	2,204,000
2023-10-26	28.750	28.900	28.150	28.150	27.171	2,834,000
2023-10-25	29.450	29.450	28.850	29.050	28.040	2,964,000
2023-10-24	29.450	29.850	28.500	29.450	28.426	6,986,000
2023-10-23	28.850	30.050	28.450	29.900	28.860	7,117,000
2023-10-20	28.300	29.050	27.600	29.050	28.040	16,387,000
2023-10-19	29.550	29.550	28.050	28.450	27.460	7,282,000
2023-10-18	28.900	29.800	28.850	29.300	28.281	7,057,000
2023-10-17	28.700	29.150	28.250	29.050	28.040	4,855,000
2023-10-16	27.950	29.450	27.950	28.900	27.895	9,733,000
2023-10-13	27.750	28.250	27.500	27.950	26.978	1,938,000
2023-10-12	27.450	27.750	27.100	27.750	26.785	1,385,000
2023-10-11	28.650	28.650	27.200	27.350	26.399	3,775,000
2023-10-06	28.500	28.950	28.200	28.750	27.750	2,321,000
2023-10-05	27.150	28.800	27.150	28.650	27.653	4,723,000
2023-10-04	27.200	27.350	27.050	27.050	26.109	1,011,000
2023-10-03	27.200	27.500	27.100	27.350	26.399	831,000
2023-10-02	27.500	27.700	27.100	27.200	26.254	1,490,000
2023-09-28	26.650	27.200	26.500	27.150	26.206	2,042,000
2023-09-27	26.300	26.600	26.300	26.500	25.578	537,000
2023-09-26	26.550	26.800	26.300	26.300	25.385	641,000
2023-09-25	26.700	27.050	26.650	26.650	25.723	748,000
2023-09-22	26.200	26.650	25.950	26.550	25.627	1,428,000
2023-09-21	26.350	26.550	26.200	26.200	25.289	1,384,000
2023-09-20	26.850	26.850	26.400	26.400	25.482	1,691,000
2023-09-19	27.500	27.500	26.850	26.850	25.916	2,078,000
2023-09-18	27.550	27.750	27.400	27.400	26.447	810,000
2023-09-15	27.450	27.900	27.450	27.500	26.543	2,700,000
2023-09-14	27.150	27.550	27.150	27.450	26.495	1,547,000
2023-09-13	27.100	27.250	26.900	27.050	26.109	1,126,000
2023-09-12	27.450	27.450	26.950	27.100	26.157	1,832,000
2023-09-11	28.000	28.000	27.200	27.400	26.447	2,825,000
2023-09-08	28.250	28.250	28.000	28.000	27.026	1,377,000
2023-09-07	28.200	28.550	28.150	28.250	27.267	847,000
2023-09-06	28.700	28.700	28.200	28.250	27.267	1,265,000
2023-09-05	28.400	28.750	28.300	28.600	27.605	856,000
2023-09-04	29.150	29.150	28.300	28.450	27.460	1,816,000
2023-09-01	29.300	29.350	28.850	29.000	27.991	1,475,000
2023-08-31	29.000	29.350	28.950	29.350	28.329	2,829,000
2023-08-30	28.750	28.950	28.650	28.950	27.943	1,306,000
2023-08-29	29.250	29.450	28.600	28.600	27.605	3,756,000
2023-08-28	28.650	29.350	28.500	28.750	27.750	3,329,000
2023-08-25	28.200	28.700	27.900	28.550	27.557	1,388,000
2023-08-24	28.250	28.650	28.100	28.200	27.219	1,922,000
2023-08-23	28.000	28.300	27.850	28.000	27.026	1,422,000
2023-08-22	28.750	28.750	27.900	28.000	27.026	2,116,000
2023-08-21	28.550	28.800	28.500	28.600	27.605	1,318,000
2023-08-18	28.450	28.800	28.100	28.150	27.171	1,658,000
2023-08-17	28.000	28.750	27.750	28.450	27.460	2,233,000
2023-08-16	28.300	28.300	27.600	28.000	27.026	2,022,000
2023-08-15	28.350	28.800	28.350	28.450	27.460	1,651,000
2023-08-14	28.950	28.950	27.800	28.100	27.123	2,300,000
2023-08-11	28.350	28.800	28.350	28.500	27.509	1,498,000
2023-08-10	29.000	29.050	28.250	28.350	27.364	2,626,000
2023-08-09	29.050	29.200	28.850	28.950	27.943	1,401,000

← NewerPage 13 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.