Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.500	24.900	24.500	24.600	23.421	1,053,000
2022-11-03	24.100	24.500	24.100	24.400	23.231	454,000
2022-11-02	24.350	24.550	24.150	24.400	23.231	636,000
2022-11-01	24.000	24.450	23.800	24.100	22.945	1,457,000
2022-10-31	24.000	24.100	23.650	23.650	22.517	778,000
2022-10-28	23.800	23.950	23.600	23.650	22.517	672,000
2022-10-27	23.500	23.850	23.500	23.800	22.659	680,000
2022-10-26	24.150	24.150	23.400	23.400	22.279	944,000
2022-10-25	24.400	24.450	23.600	23.600	22.469	1,623,000
2022-10-24	25.050	25.300	24.350	24.350	23.183	3,715,000
2022-10-21	24.350	25.050	24.050	25.050	23.849	5,310,000
2022-10-20	24.500	25.800	24.100	24.250	23.088	5,747,000
2022-10-19	24.200	24.750	24.200	24.300	23.135	2,361,000
2022-10-18	23.800	24.250	23.250	24.150	22.993	2,804,000
2022-10-17	23.300	23.850	22.800	23.500	22.374	2,750,000
2022-10-14	24.600	24.600	23.500	23.700	22.564	2,754,000
2022-10-13	25.700	25.750	23.750	23.750	22.612	2,518,000
2022-10-12	26.250	26.250	25.600	25.650	24.421	1,505,000
2022-10-11	26.700	26.700	25.950	25.950	24.706	1,252,000
2022-10-07	27.000	27.200	26.900	27.000	25.706	920,000
2022-10-06	26.850	27.150	26.750	27.050	25.754	1,223,000
2022-10-05	27.100	27.250	26.700	26.700	25.420	1,407,000
2022-10-04	27.000	27.000	26.550	26.700	25.420	1,409,000
2022-10-03	26.450	27.050	26.350	26.450	25.182	2,528,000
2022-09-30	25.300	26.200	25.100	26.150	24.897	1,392,000
2022-09-29	26.200	26.300	25.600	25.700	24.468	1,559,000
2022-09-28	27.000	27.050	25.550	25.650	24.421	2,470,000
2022-09-27	26.650	27.000	26.300	26.900	25.611	1,558,000
2022-09-26	27.500	27.700	26.400	26.400	25.135	2,337,000
2022-09-23	28.100	28.350	27.550	27.650	26.325	1,531,000
2022-09-22	28.050	28.250	27.900	28.100	26.753	871,000
2022-09-21	28.200	28.500	28.050	28.050	26.706	1,558,000
2022-09-20	28.500	28.750	28.200	28.200	26.849	1,497,000
2022-09-19	29.400	29.500	28.300	28.300	26.944	6,200,000
2022-09-16	28.100	29.500	28.050	29.500	28.086	8,775,000
2022-09-15	28.350	28.600	27.950	28.200	26.849	2,669,000
2022-09-14	27.550	28.250	27.550	28.200	26.849	2,146,000
2022-09-13	28.050	28.250	27.850	28.250	26.896	2,221,000
2022-09-12	27.650	28.200	27.500	28.000	26.658	3,503,000
2022-09-08	27.450	27.600	26.900	27.050	25.754	2,932,000
2022-09-07	27.050	27.200	26.550	26.550	25.278	2,304,000
2022-09-06	28.100	28.100	27.050	27.050	25.754	3,201,000
2022-09-05	28.600	28.700	27.800	27.900	26.563	3,700,000
2022-09-02	29.000	29.150	28.550	28.600	27.229	3,072,000
2022-09-01	28.700	29.200	28.500	28.850	27.467	5,071,000
2022-08-31	28.750	28.800	28.300	28.500	27.134	10,527,000
2022-08-30	29.000	30.250	29.000	29.000	27.610	8,886,000
2022-08-29	28.750	29.100	28.200	28.600	27.229	3,088,000
2022-08-26	28.950	29.000	28.500	29.000	27.610	1,838,000
2022-08-25	28.250	28.800	28.250	28.700	27.325	1,187,000
2022-08-24	28.600	28.750	28.200	28.250	26.896	1,326,000
2022-08-23	28.900	29.000	28.550	28.550	27.182	1,269,000
2022-08-22	29.250	29.550	28.900	29.050	27.658	3,097,000
2022-08-19	28.600	29.050	28.500	28.950	27.563	1,985,000
2022-08-18	28.400	28.750	28.200	28.500	27.134	1,374,000
2022-08-17	28.600	28.850	28.500	28.500	27.134	1,083,000
2022-08-16	28.950	29.300	28.450	28.450	27.087	3,114,000
2022-08-15	28.500	29.100	28.000	28.800	27.420	4,255,000
2022-08-12	28.500	28.600	28.250	28.300	26.944	1,138,000
2022-08-11	28.750	28.900	28.250	28.500	27.134	1,647,000

← NewerPage 17 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.