Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.600	29.950	29.050	29.050	28.040	2,125,000
2023-08-07	29.550	29.550	29.050	29.450	28.426	2,155,000
2023-08-04	29.500	29.600	29.200	29.550	28.522	1,998,000
2023-08-02	29.900	30.150	29.400	29.450	28.426	3,146,000
2023-08-01	30.100	30.450	29.850	29.950	28.908	1,467,000
2023-07-31	30.650	30.850	30.050	30.050	29.005	2,316,000
2023-07-28	30.600	31.200	30.300	30.650	29.584	3,200,000
2023-07-27	30.000	30.550	29.700	30.450	29.391	2,588,000
2023-07-26	30.400	30.450	29.700	29.750	28.715	2,297,000
2023-07-25	30.200	30.350	29.400	30.250	29.198	3,498,000
2023-07-24	30.300	30.500	29.150	29.900	28.860	6,686,000
2023-07-21	31.150	31.150	30.250	30.300	29.246	4,838,000
2023-07-20	31.500	31.650	31.150	31.150	30.067	2,879,000
2023-07-19	31.950	32.300	31.200	31.250	30.163	4,178,000
2023-07-18	33.150	33.150	31.900	31.900	30.790	5,424,000
2023-07-17	32.550	33.300	32.550	33.050	31.466	4,663,000
2023-07-14	32.500	33.000	32.300	32.550	30.990	2,286,000
2023-07-13	33.150	33.250	32.300	32.300	30.752	3,592,000
2023-07-12	33.550	33.650	32.750	32.750	31.180	4,661,000
2023-07-11	33.800	33.950	33.450	33.450	31.847	2,632,000
2023-07-10	33.600	34.200	33.300	33.550	31.942	2,968,000
2023-07-07	34.500	34.500	33.100	33.750	32.133	8,563,000
2023-07-06	34.800	35.700	34.500	34.750	33.085	10,737,000
2023-07-05	34.150	35.300	34.100	34.500	32.847	11,530,000
2023-07-04	34.250	34.550	34.000	34.000	32.371	3,938,000
2023-07-03	34.350	34.400	34.000	34.200	32.561	3,825,000
2023-06-30	34.250	34.400	33.900	34.100	32.466	5,060,000
2023-06-29	33.500	34.000	33.500	33.950	32.323	3,067,000
2023-06-28	33.850	34.300	33.350	33.350	31.752	6,356,000
2023-06-27	33.500	33.850	33.250	33.250	31.656	4,021,000
2023-06-26	33.950	34.100	33.250	33.250	31.656	6,427,000
2023-06-21	34.150	34.450	33.950	34.250	32.609	7,962,000
2023-06-20	33.400	35.300	33.150	34.600	32.942	27,397,000
2023-06-19	33.300	33.300	32.400	32.800	31.228	6,908,000
2023-06-16	32.800	33.600	32.550	33.400	31.799	10,258,000
2023-06-15	32.650	32.900	32.100	32.500	30.942	4,455,000
2023-06-14	32.400	32.950	32.400	32.600	31.038	3,019,000
2023-06-13	32.550	32.750	32.150	32.350	30.800	5,603,000
2023-06-12	33.500	33.500	32.500	32.500	30.942	7,701,000
2023-06-09	33.800	33.950	33.300	33.600	31.990	3,852,000
2023-06-08	33.400	34.050	33.300	33.750	32.133	5,908,000
2023-06-07	33.850	33.900	33.050	33.200	31.609	14,878,000
2023-06-06	35.200	35.200	34.200	34.300	32.656	6,535,000
2023-06-05	35.350	35.600	35.000	35.100	33.418	7,016,000
2023-06-02	34.750	34.900	34.200	34.800	33.132	5,119,000
2023-06-01	34.800	35.000	34.250	34.250	32.609	4,333,000
2023-05-31	34.700	34.950	34.650	34.750	33.085	3,259,000
2023-05-30	35.750	35.850	34.500	34.650	32.989	8,072,000
2023-05-29	34.400	35.750	34.100	35.400	33.703	8,784,000
2023-05-26	34.900	35.100	34.000	34.000	32.371	4,927,000
2023-05-25	35.050	35.050	34.200	34.550	32.894	4,850,000
2023-05-24	34.900	35.300	34.800	34.900	33.227	3,515,000
2023-05-23	35.200	35.300	34.800	34.900	33.227	3,514,000
2023-05-22	34.450	35.200	34.350	35.100	33.418	5,822,000
2023-05-19	34.900	35.200	34.100	34.100	32.466	6,341,000
2023-05-18	34.900	34.900	33.850	34.650	32.989	13,218,000
2023-05-17	35.100	35.200	34.800	34.900	33.227	4,558,000
2023-05-16	35.250	35.250	34.650	35.000	33.323	5,310,000
2023-05-15	34.550	35.100	34.500	34.600	32.942	8,224,000
2023-05-12	33.500	34.600	33.500	34.100	32.466	5,210,000

← NewerPage 14 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.