Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.050	23.850	22.600	23.200	23.074	14,356,141
2026-01-19	22.750	23.750	22.600	23.000	22.875	9,474,625
2026-01-16	23.550	23.550	22.800	22.900	22.776	8,522,862
2026-01-15	23.500	23.550	22.500	23.400	23.273	12,017,673
2026-01-14	23.600	25.000	23.100	23.700	23.572	35,528,716
2026-01-13	22.550	23.950	22.050	23.300	23.174	42,278,940
2026-01-12	21.600	23.200	21.250	22.350	22.229	16,795,202
2026-01-09	22.000	22.450	21.100	21.600	21.483	12,133,537
2026-01-08	22.750	24.000	21.700	21.900	21.781	34,004,757
2026-01-07	20.300	22.100	20.200	22.100	21.980	12,863,537
2026-01-06	20.100	21.050	20.100	20.100	19.991	8,531,901
2026-01-05	21.050	21.050	19.550	20.100	19.991	8,657,625
2026-01-02	21.500	22.050	21.000	21.000	20.886	6,510,543
2025-12-31	22.000	22.100	21.400	21.500	21.384	6,131,916
2025-12-30	21.400	22.200	20.950	22.000	21.881	8,781,707
2025-12-29	22.850	23.100	21.550	21.550	21.433	12,621,592
2025-12-26	22.500	23.650	22.050	22.650	22.527	22,755,155
2025-12-24	24.100	24.500	22.150	22.650	22.527	40,285,446
2025-12-23	21.000	23.200	20.850	23.200	23.074	24,125,502
2025-12-22	19.250	21.100	19.000	21.100	20.986	15,994,892
2025-12-19	19.700	19.850	19.200	19.200	19.096	9,224,540
2025-12-18	21.000	21.100	19.350	19.450	19.345	15,301,370
2025-12-17	23.450	24.150	21.000	21.200	21.085	79,065,934
2025-12-16	20.650	22.400	20.550	22.400	22.279	12,941,883
2025-12-15	18.300	20.400	18.250	20.400	20.290	16,659,005
2025-12-12	17.700	18.750	17.600	18.550	18.450	9,705,395
2025-12-11	17.500	18.000	17.250	17.500	17.405	2,342,820
2025-12-10	17.500	18.300	17.500	17.550	17.455	5,335,884
2025-12-09	18.000	18.300	17.400	17.400	17.306	6,865,857
2025-12-08	17.050	17.750	16.950	17.200	17.107	1,878,652
2025-12-05	17.200	17.350	16.950	16.950	16.858	1,227,493
2025-12-04	16.850	17.250	16.850	17.200	17.107	1,461,330
2025-12-03	16.650	16.750	16.400	16.750	16.659	926,832
2025-12-02	16.650	16.700	16.400	16.650	16.560	721,667
2025-12-01	16.650	16.750	16.500	16.650	16.560	1,647,267
2025-11-28	15.950	16.650	15.900	16.650	16.560	2,512,265
2025-11-27	15.900	15.950	15.700	15.900	15.814	744,473
2025-11-26	15.700	15.900	15.400	15.650	15.565	928,036
2025-11-25	15.350	15.600	15.350	15.500	15.416	823,306
2025-11-24	15.300	15.400	15.000	15.100	15.018	683,823
2025-11-21	15.400	15.500	15.100	15.200	15.118	1,073,227
2025-11-20	15.550	15.700	15.350	15.650	15.565	1,177,788
2025-11-19	15.850	15.850	15.250	15.400	15.317	1,779,409
2025-11-18	16.100	16.100	15.700	15.800	15.714	2,281,736
2025-11-17	16.400	16.400	16.100	16.250	16.162	1,017,740
2025-11-14	16.400	16.500	16.350	16.400	16.311	524,307
2025-11-13	16.600	16.650	16.400	16.550	16.460	972,044
2025-11-12	16.400	16.650	16.300	16.450	16.361	943,019
2025-11-11	16.200	16.500	16.150	16.300	16.212	789,607
2025-11-10	16.200	16.200	15.900	16.150	16.063	1,278,913
2025-11-07	16.500	16.500	16.150	16.200	16.112	1,323,010
2025-11-06	16.500	16.650	16.350	16.650	16.560	1,118,884
2025-11-05	16.450	16.500	16.100	16.350	16.262	1,720,761
2025-11-04	16.750	16.850	16.350	16.750	16.659	1,830,588
2025-11-03	17.100	17.150	16.650	16.750	16.659	2,035,405
2025-10-31	17.550	17.650	17.000	17.000	16.908	2,262,281
2025-10-30	18.250	18.300	17.300	17.550	17.455	6,882,351
2025-10-29	17.150	18.400	16.700	17.950	17.853	6,104,386
2025-10-28	17.500	17.600	16.900	16.950	16.858	1,608,850
2025-10-27	17.200	17.700	17.050	17.300	17.206	2,629,455

← NewerPage 4 of 21 · 1,220 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.