Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.852	28.643	27.704	28.001	26.463	2,685,101
2022-05-16	27.655	27.655	26.914	27.013	25.529	1,375,962
2022-05-13	27.112	27.457	26.865	27.260	25.763	1,970,289
2022-05-12	28.544	28.692	26.815	26.815	25.343	1,861,954
2022-05-11	28.346	28.791	28.149	28.544	26.976	1,542,009
2022-05-10	27.704	28.494	27.359	28.099	26.556	1,754,631
2022-05-09	29.828	29.877	28.445	28.445	26.883	2,021,926
2022-05-06	30.124	30.124	29.778	29.828	28.189	1,141,067
2022-05-05	30.420	30.914	30.371	30.568	28.889	997,294
2022-05-04	30.223	30.618	29.976	30.025	28.376	1,053,993
2022-05-03	30.371	30.420	29.927	29.976	28.329	1,160,304
2022-04-29	30.717	30.865	30.223	30.420	28.750	1,889,291
2022-04-28	30.618	31.013	30.075	30.420	28.750	1,686,794
2022-04-27	31.704	32.001	30.223	30.322	28.656	4,097,514
2022-04-26	32.939	33.482	32.396	32.396	30.616	2,899,748
2022-04-25	33.778	33.828	32.692	32.692	30.896	5,037,097
2022-04-22	33.087	33.828	32.593	33.828	31.970	10,164,305
2022-04-21	34.075	34.420	33.285	33.285	31.456	3,824,144
2022-04-20	34.174	34.519	33.778	33.976	32.110	4,516,681
2022-04-19	34.717	34.717	33.828	33.828	31.970	7,566,277
2022-04-18	33.186	34.569	33.136	34.322	32.437	8,476,498
2022-04-15	32.248	33.383	32.248	32.988	31.176	4,034,740
2022-04-14	32.248	32.593	32.198	32.248	30.476	1,682,744
2022-04-13	32.248	32.593	31.902	32.099	30.336	2,504,880
2022-04-12	33.285	33.334	31.951	32.099	30.336	5,615,224
2022-04-11	33.976	34.667	32.988	33.186	31.363	10,225,054
2022-04-08	33.433	34.223	32.840	33.729	31.876	5,889,607
2022-04-07	34.124	34.174	32.593	32.593	30.803	3,397,889
2022-04-06	33.235	34.025	33.186	33.976	32.110	4,792,076
2022-04-01	32.791	33.285	32.643	32.939	31.130	1,735,393
2022-03-31	32.988	33.581	32.840	32.890	31.083	2,737,751
2022-03-30	33.383	33.976	32.791	32.791	30.990	3,783,644
2022-03-29	33.186	33.186	32.593	32.791	30.990	1,704,007
2022-03-28	33.087	33.186	32.544	32.741	30.943	1,743,493
2022-03-25	33.581	33.630	32.791	32.791	30.990	2,623,340
2022-03-24	33.581	34.174	33.334	33.482	31.643	3,053,645
2022-03-23	34.075	34.124	33.482	33.532	31.690	2,734,713
2022-03-22	34.272	34.815	33.729	33.729	31.876	4,697,916
2022-03-21	34.371	34.914	34.075	34.075	32.203	7,176,471
2022-03-18	33.680	34.519	33.136	34.519	32.623	8,629,383
2022-03-17	34.322	34.569	33.087	33.729	31.876	15,432,249
2022-03-16	32.149	34.815	31.852	34.174	32.297	19,265,505
2022-03-15	32.939	33.581	31.655	31.655	29.916	7,525,777
2022-03-14	32.791	33.038	32.593	32.692	30.896	2,244,672
2022-03-11	32.593	33.087	32.494	33.087	31.270	3,567,986
2022-03-10	32.890	33.136	32.248	32.988	31.176	9,310,783
2022-03-09	31.704	33.285	31.260	32.890	31.083	11,540,268
2022-03-08	30.568	31.902	30.371	31.210	29.496	5,098,858
2022-03-07	32.149	32.346	30.815	31.112	29.403	3,360,427
2022-03-04	33.383	33.383	32.198	32.297	30.523	5,614,212
2022-03-03	32.149	33.778	31.951	33.038	31.223	11,462,307
2022-03-02	31.408	32.297	31.309	32.099	30.336	4,603,755
2022-03-01	31.062	31.704	30.618	31.408	29.683	3,483,950
2022-02-25	30.519	31.161	29.828	30.470	28.796	2,373,257
2022-02-24	30.865	31.359	29.630	29.630	28.003	4,896,362
2022-02-23	30.272	30.717	30.272	30.470	28.796	1,172,454
2022-02-22	30.717	30.815	29.927	30.173	28.516	1,950,040
2022-02-21	30.420	31.112	30.371	30.964	29.263	1,938,902
2022-02-18	30.815	30.865	30.272	30.717	29.030	2,332,758
2022-02-17	31.408	31.408	30.815	30.865	29.170	2,113,049

← NewerPage 19 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.