Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.600	27.600	26.500	26.500	26.357	4,105,980
2026-04-27	28.400	28.700	26.800	27.400	27.252	5,924,668
2026-04-24	28.300	29.150	27.700	28.300	28.147	8,470,280
2026-04-23	29.000	29.000	26.550	28.000	27.848	10,435,038
2026-04-22	29.150	29.250	28.250	28.450	28.296	6,288,649
2026-04-21	29.250	29.350	28.200	28.850	28.694	7,497,910
2026-04-20	28.800	29.550	28.050	28.800	28.644	11,093,354
2026-04-17	29.000	29.050	28.000	28.800	28.644	18,414,872
2026-04-16	29.050	30.450	28.600	28.800	28.644	18,239,896
2026-04-15	27.450	29.600	27.250	29.600	29.440	21,685,366
2026-04-14	26.600	27.050	26.200	26.950	26.804	5,910,228
2026-04-13	25.850	26.350	25.550	25.950	25.810	5,170,666
2026-04-10	26.000	26.700	25.450	25.800	25.660	6,075,424
2026-04-09	26.350	26.350	25.300	25.550	25.412	5,832,275
2026-04-08	26.100	26.600	25.950	26.400	26.257	4,093,225
2026-04-07	26.200	26.250	25.300	25.450	25.312	4,172,119
2026-04-02	26.800	27.000	25.100	25.200	25.064	7,309,816
2026-04-01	27.550	27.800	26.450	26.450	26.307	4,697,651
2026-03-31	27.350	28.650	26.200	26.400	26.257	9,914,504
2026-03-30	27.100	27.700	26.800	27.650	27.500	6,279,538
2026-03-27	29.000	29.150	27.500	27.950	27.799	9,297,898
2026-03-26	30.200	31.200	29.450	29.450	29.291	12,401,357
2026-03-25	29.050	30.150	28.700	29.650	29.489	12,432,654
2026-03-24	29.550	30.200	27.850	28.450	28.296	11,057,999
2026-03-23	29.700	30.350	28.650	28.850	28.694	12,614,234
2026-03-20	33.000	33.200	30.600	30.800	30.633	19,904,919
2026-03-19	32.800	33.800	32.250	32.700	32.523	16,574,344
2026-03-18	33.600	34.450	32.200	33.500	33.319	32,874,458
2026-03-17	31.450	33.700	31.350	33.250	33.070	34,574,769
2026-03-16	31.400	31.800	30.150	31.150	30.981	18,974,017
2026-03-13	31.800	33.150	31.400	32.200	32.026	12,786,595
2026-03-12	33.100	34.200	32.200	32.400	32.225	30,677,520
2026-03-11	30.550	33.500	30.350	33.450	33.269	31,879,371
2026-03-10	31.700	32.550	29.300	30.550	30.385	30,281,286
2026-03-09	30.000	31.400	29.700	30.950	30.782	21,574,114
2026-03-06	31.900	34.300	31.850	33.000	32.821	38,998,900
2026-03-05	33.400	34.600	31.150	32.400	32.225	43,813,926
2026-03-04	34.150	35.300	31.750	31.750	31.578	29,342,157
2026-03-03	38.200	39.100	34.150	35.250	35.059	82,413,655
2026-03-02	31.050	36.300	30.800	36.300	36.103	66,371,846
2026-02-26	33.450	34.500	32.050	33.000	32.821	63,912,862
2026-02-25	32.200	33.900	31.550	33.000	32.821	85,861,108
2026-02-24	29.000	30.850	28.750	30.850	30.683	20,728,024
2026-02-23	25.800	28.050	24.850	28.050	27.898	39,503,446
2026-02-11	24.250	25.500	23.750	25.500	25.362	19,147,455
2026-02-10	25.400	25.400	23.700	24.250	24.119	20,103,426
2026-02-09	27.350	27.800	25.100	25.200	25.064	44,941,232
2026-02-06	29.000	29.000	26.650	26.650	26.506	31,084,396
2026-02-05	27.900	29.600	27.500	29.600	29.440	74,129,652
2026-02-04	25.400	26.950	25.300	26.950	26.804	36,378,888
2026-02-03	22.700	24.500	22.650	24.500	24.367	47,556,369
2026-02-02	23.400	24.050	22.200	22.300	22.179	24,505,499
2026-01-30	22.300	23.500	22.000	23.300	23.174	10,987,865
2026-01-29	22.950	22.950	22.000	22.250	22.130	5,765,940
2026-01-28	24.050	24.600	22.700	22.950	22.826	21,968,602
2026-01-27	23.100	23.900	21.600	23.900	23.771	14,440,957
2026-01-26	22.450	23.450	22.350	23.000	22.875	10,705,257
2026-01-23	22.350	22.950	21.450	22.300	22.179	9,721,520
2026-01-22	23.100	23.550	21.800	22.100	21.980	9,191,722
2026-01-21	23.450	23.850	22.500	22.600	22.478	11,722,880

← NewerPage 3 of 5 · 244 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.