Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.600	26.750	25.300	25.350	25.350	2,772,606
2026-07-22	25.650	27.300	25.650	26.400	26.400	3,976,451
2026-07-21	25.150	26.350	25.150	25.850	25.710	3,109,727
2026-07-20	26.000	26.300	24.950	25.000	24.865	3,714,614
2026-07-17	26.350	26.450	25.200	25.950	25.810	5,028,450
2026-07-16	26.800	27.100	26.250	26.500	26.357	2,061,034
2026-07-15	26.550	27.300	26.350	26.700	26.555	2,295,625
2026-07-14	26.350	27.200	25.500	26.300	26.158	4,788,002
2026-07-13	27.300	27.400	26.300	26.300	26.158	2,469,196
2026-07-10	27.000	27.000	27.000	27.000	26.854	0
2026-07-09	27.500	27.800	26.900	27.000	26.854	2,715,592
2026-07-08	26.500	27.550	26.500	27.100	26.953	4,274,261
2026-07-07	27.650	27.800	26.000	26.150	26.008	3,935,500
2026-07-06	27.650	28.000	27.050	27.550	27.401	3,951,590
2026-07-03	26.900	27.650	26.900	27.200	27.053	2,510,454
2026-07-02	26.800	27.300	26.500	26.900	26.754	2,637,377
2026-07-01	27.900	28.450	26.750	26.750	26.605	4,807,403
2026-06-30	26.800	27.700	26.650	27.700	27.550	3,865,045
2026-06-29	26.400	27.800	26.150	26.250	26.108	5,927,871
2026-06-26	27.400	27.450	25.950	26.000	25.859	6,700,025
2026-06-25	28.200	28.250	27.450	27.550	27.401	4,450,126
2026-06-24	27.600	29.000	27.400	27.900	27.749	5,345,234
2026-06-23	28.850	28.850	27.500	27.600	27.451	5,288,270
2026-06-22	28.450	29.150	28.450	28.600	28.445	3,924,037
2026-06-18	29.150	29.350	28.450	28.450	28.296	10,781,762
2026-06-17	28.600	29.300	28.300	29.150	28.992	8,323,522
2026-06-16	32.150	32.250	29.050	29.100	28.942	16,448,994
2026-06-15	32.100	33.850	31.300	31.900	31.727	21,766,773
2026-06-12	32.250	33.800	30.900	31.100	30.932	31,902,131
2026-06-11	29.800	31.800	29.100	31.250	31.081	36,200,584
2026-06-10	28.100	31.200	28.050	31.200	31.031	20,277,551
2026-06-09	26.400	28.400	26.100	28.400	28.246	7,288,480
2026-06-08	25.850	26.550	25.850	25.850	25.710	6,285,832
2026-06-05	30.200	30.600	28.250	28.700	28.545	8,566,322
2026-06-04	30.650	32.650	30.200	30.200	30.036	17,255,916
2026-06-03	29.700	31.800	29.300	31.250	31.081	15,308,943
2026-06-02	30.700	30.800	28.600	29.700	29.539	10,788,757
2026-06-01	30.600	31.700	30.000	30.600	30.434	12,167,602
2026-05-29	30.650	30.800	29.800	30.050	29.887	7,941,184
2026-05-28	29.400	31.200	29.350	30.100	29.937	15,378,315
2026-05-27	30.100	30.250	28.900	29.350	29.191	6,768,494
2026-05-26	30.700	32.000	29.550	29.700	29.539	14,827,594
2026-05-25	29.750	31.200	29.250	30.650	30.484	14,606,760
2026-05-22	28.700	29.400	28.500	29.400	29.241	4,437,984
2026-05-21	28.600	28.900	28.350	28.350	28.197	2,889,978
2026-05-20	29.150	29.200	27.700	28.300	28.147	4,707,124
2026-05-19	28.100	30.250	27.900	29.000	28.843	9,937,167
2026-05-18	27.550	27.900	27.000	27.850	27.699	3,058,051
2026-05-15	28.500	28.800	27.250	27.550	27.401	5,063,358
2026-05-14	29.350	29.650	28.200	28.250	28.097	6,853,368
2026-05-13	29.400	31.100	28.550	29.400	29.241	20,824,355
2026-05-12	30.000	30.750	29.400	29.400	29.241	6,835,432
2026-05-11	30.200	30.550	29.200	29.900	29.738	8,422,828
2026-05-08	31.000	31.250	28.900	29.700	29.539	19,030,572
2026-05-07	27.950	30.300	27.700	30.300	30.136	12,945,530
2026-05-06	28.250	28.750	27.300	27.550	27.401	5,811,900
2026-05-05	27.700	28.800	27.700	27.900	27.749	7,956,246
2026-05-04	27.500	28.250	27.000	27.700	27.550	7,029,948
2026-04-30	26.650	27.800	25.850	27.400	27.252	8,178,400
2026-04-29	26.300	27.400	26.000	26.500	26.357	5,391,768

← NewerPage 2 of 3 · 126 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.