Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.250	17.250	16.950	17.100	17.007	768,933
2025-10-22	17.250	17.700	17.200	17.200	17.107	1,511,019
2025-10-21	16.900	17.300	16.850	17.200	17.107	1,568,520
2025-10-20	17.050	17.050	16.750	16.850	16.759	877,428
2025-10-17	16.950	17.150	16.800	16.850	16.759	1,060,336
2025-10-16	16.800	17.100	16.700	16.950	16.858	1,011,562
2025-10-15	16.700	16.750	16.450	16.600	16.510	1,224,287
2025-10-14	16.950	17.200	16.650	16.650	16.560	1,272,364
2025-10-13	16.700	16.900	16.150	16.800	16.709	1,375,016
2025-10-09	17.100	17.350	17.050	17.050	16.958	1,082,321
2025-10-08	17.250	17.300	16.950	17.000	16.908	1,133,081
2025-10-07	16.950	17.200	16.800	17.150	17.057	1,272,838
2025-10-03	17.000	17.200	16.900	16.950	16.858	1,020,001
2025-10-02	17.200	17.300	16.850	16.850	16.759	1,394,766
2025-10-01	17.450	17.500	17.100	17.200	17.107	907,488
2025-09-30	17.250	17.550	17.100	17.450	17.356	853,136
2025-09-29	17.200	17.200	17.200	17.200	17.107	0
2025-09-26	17.850	17.850	17.150	17.200	17.107	1,481,037
2025-09-25	17.750	17.950	17.700	17.700	17.604	822,111
2025-09-24	17.750	18.150	17.700	17.700	17.604	1,303,758
2025-09-23	18.100	18.100	17.600	17.650	17.554	1,624,472
2025-09-22	18.200	18.400	17.900	18.000	17.903	2,787,729
2025-09-19	18.450	18.450	18.000	18.000	17.903	3,694,316
2025-09-18	18.300	18.400	17.900	18.400	18.300	7,448,037
2025-09-17	17.250	18.100	17.250	17.700	17.604	4,803,646
2025-09-16	17.200	17.250	17.000	17.200	17.107	908,350
2025-09-15	16.900	17.300	16.900	17.150	17.057	1,110,161
2025-09-12	16.650	17.100	16.650	16.900	16.809	902,915
2025-09-11	17.100	17.100	16.550	16.550	16.460	1,558,388
2025-09-10	17.400	17.450	16.950	17.000	16.908	1,770,487
2025-09-09	17.400	17.600	17.250	17.350	17.256	1,563,170
2025-09-08	17.300	17.400	17.000	17.250	17.157	1,167,746
2025-09-05	17.300	17.300	16.800	17.150	17.057	1,464,872
2025-09-04	17.200	17.300	17.000	17.250	17.157	1,801,196
2025-09-03	17.250	17.400	16.500	17.050	16.958	3,371,077
2025-09-02	17.500	17.500	16.700	17.200	17.107	2,622,741
2025-09-01	17.850	18.000	17.350	17.350	17.256	1,707,595
2025-08-29	18.200	18.250	17.850	17.850	17.753	1,382,509
2025-08-28	18.200	18.350	18.100	18.100	18.002	1,581,729
2025-08-27	18.150	18.200	18.000	18.200	18.101	1,451,263
2025-08-26	18.350	18.600	18.000	18.000	17.903	2,458,157
2025-08-25	18.900	18.950	18.400	18.450	18.350	1,794,053
2025-08-22	19.100	19.100	18.500	18.550	18.450	2,713,486
2025-08-21	19.300	19.650	19.200	19.200	19.096	1,552,943
2025-08-20	20.100	20.100	19.150	19.300	19.196	2,434,667
2025-08-19	19.950	20.100	19.800	20.100	19.991	2,006,083
2025-08-18	20.100	20.100	19.750	19.750	19.643	1,713,757
2025-08-15	19.600	20.000	19.350	19.800	19.693	3,368,647
2025-08-14	18.950	19.250	18.900	19.100	18.997	856,478
2025-08-13	19.200	19.350	18.700	18.850	18.748	1,594,392
2025-08-12	19.100	19.600	19.000	19.100	18.997	2,010,967
2025-08-11	18.900	19.100	18.550	19.100	18.997	1,604,502
2025-08-08	18.850	18.950	18.650	18.650	18.549	1,133,729
2025-08-07	18.850	19.050	18.650	18.700	18.599	1,192,777
2025-08-06	18.650	19.100	18.500	18.500	18.400	1,464,281
2025-08-05	18.500	18.850	18.300	18.600	18.499	1,502,524
2025-08-04	18.300	18.600	17.800	18.400	18.300	1,430,566
2025-08-01	18.050	18.050	18.050	18.050	17.952	0
2025-07-31	18.500	18.500	17.950	18.050	17.952	925,490
2025-07-30	18.350	18.450	18.150	18.350	18.251	650,671

← NewerPage 5 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.