Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.550	18.700	18.200	18.250	18.151	826,500
2025-07-28	18.600	18.600	18.250	18.400	18.300	743,407
2025-07-25	18.350	18.750	18.250	18.400	18.300	1,588,385
2025-07-24	18.400	18.400	18.000	18.250	18.151	769,432
2025-07-23	18.150	18.350	18.000	18.200	18.101	701,917
2025-07-22	18.500	18.650	18.250	18.250	17.793	1,649,201
2025-07-21	18.400	18.550	18.250	18.350	17.891	606,100
2025-07-18	18.600	18.700	18.250	18.300	17.842	1,038,133
2025-07-17	17.900	19.000	17.850	18.550	18.086	4,128,590
2025-07-16	18.000	18.150	17.700	17.700	17.257	835,419
2025-07-15	18.000	18.300	17.750	17.750	17.306	741,176
2025-07-14	18.550	18.900	17.550	17.800	17.354	3,622,386
2025-07-11	17.400	18.450	17.250	18.350	17.891	2,523,730
2025-07-10	17.400	17.700	17.250	17.250	16.818	838,169
2025-07-09	17.750	17.800	17.400	17.400	16.964	1,027,361
2025-07-08	18.000	18.000	17.500	17.750	17.306	618,051
2025-07-07	18.150	18.150	17.600	18.050	17.598	565,927
2025-07-04	18.450	18.550	17.900	18.000	17.549	1,029,152
2025-07-03	18.150	18.650	18.100	18.350	17.891	1,556,881
2025-07-02	17.950	18.100	17.900	18.050	17.598	599,864
2025-07-01	17.950	18.750	17.850	17.900	17.452	3,737,403
2025-06-30	18.250	18.350	17.600	17.600	17.159	1,028,152
2025-06-27	18.350	18.400	18.050	18.250	17.793	498,341
2025-06-26	18.000	18.400	17.950	18.150	17.696	932,102
2025-06-25	18.200	18.200	17.950	18.000	17.549	888,058
2025-06-24	17.700	18.150	17.700	17.950	17.501	1,170,267
2025-06-23	18.150	18.150	17.100	17.550	17.111	2,661,798
2025-06-20	18.150	18.500	17.850	18.500	18.037	4,062,560
2025-06-19	18.650	18.800	18.000	18.150	17.696	1,216,666
2025-06-18	18.400	18.850	18.400	18.650	18.183	1,368,379
2025-06-17	18.600	18.750	18.350	18.450	17.988	991,285
2025-06-16	18.400	18.550	17.850	18.500	18.037	1,435,396
2025-06-13	18.600	18.650	18.050	18.100	17.647	1,502,137
2025-06-12	18.800	18.950	18.600	18.700	18.232	1,114,430
2025-06-11	18.800	18.950	18.650	18.650	18.183	1,092,224
2025-06-10	18.600	18.950	18.550	18.600	18.134	1,181,950
2025-06-09	18.800	18.950	18.500	18.500	18.037	1,080,195
2025-06-06	18.950	19.100	18.800	18.800	18.329	847,795
2025-06-05	18.900	19.250	18.850	18.900	18.427	1,532,445
2025-06-04	18.850	19.050	18.700	18.800	18.329	1,290,036
2025-06-03	19.150	19.250	18.600	18.650	18.183	1,391,750
2025-06-02	19.800	19.850	19.000	19.050	18.573	1,510,183
2025-05-29	20.000	20.050	19.750	19.800	19.304	1,210,698
2025-05-28	20.400	20.550	19.800	19.850	19.353	2,091,678
2025-05-27	20.350	20.500	20.050	20.100	19.597	2,043,806
2025-05-26	21.100	21.100	20.150	20.300	19.792	3,285,981
2025-05-23	21.200	21.400	21.000	21.000	20.474	1,597,550
2025-05-22	21.450	22.550	21.250	22.050	21.498	24,826,945
2025-05-21	20.050	21.650	19.900	21.650	21.108	9,786,648
2025-05-20	20.200	20.300	19.700	19.700	19.207	3,177,038
2025-05-19	20.400	20.950	20.200	20.200	19.694	9,311,661
2025-05-16	19.050	20.350	18.950	19.900	19.402	3,878,615
2025-05-15	19.300	19.300	18.850	18.900	18.427	1,135,553
2025-05-14	19.050	19.650	19.050	19.200	18.719	2,509,069
2025-05-13	19.400	19.400	18.850	18.850	18.378	2,025,356
2025-05-12	19.000	19.400	18.950	19.000	18.524	1,437,522
2025-05-09	19.050	19.100	18.700	18.900	18.427	820,434
2025-05-08	18.750	19.000	18.750	18.950	18.476	729,120
2025-05-07	18.850	18.900	18.600	18.700	18.232	640,483
2025-05-06	18.500	18.900	18.500	18.750	18.281	697,656

← NewerPage 6 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.