Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.200	19.300	18.400	18.800	18.329	1,455,030
2025-05-02	19.000	19.300	18.950	19.050	18.573	1,625,490
2025-04-30	19.400	19.500	18.800	18.800	18.329	2,021,303
2025-04-29	20.000	20.100	19.050	19.500	19.012	4,877,754
2025-04-28	19.300	19.650	18.700	19.600	19.109	2,235,886
2025-04-25	19.300	19.450	18.900	19.000	18.524	2,052,153
2025-04-24	19.250	19.700	18.700	18.850	18.378	3,972,151
2025-04-23	20.700	20.700	19.200	19.500	19.012	13,640,643
2025-04-22	17.100	18.850	16.950	18.850	18.378	2,508,123
2025-04-21	17.700	17.700	17.150	17.150	16.721	483,152
2025-04-18	17.700	17.850	17.500	17.600	17.159	352,701
2025-04-17	17.800	17.850	17.400	17.800	17.354	697,656
2025-04-16	18.650	18.650	17.800	17.850	17.403	1,258,512
2025-04-15	18.300	18.700	18.050	18.700	18.232	1,165,276
2025-04-14	17.250	18.250	17.250	17.750	17.306	1,850,313
2025-04-11	16.700	17.050	15.800	16.700	16.282	1,955,854
2025-04-10	16.700	17.050	16.250	17.050	16.623	2,228,529
2025-04-09	16.700	16.700	15.500	15.500	15.112	2,862,495
2025-04-08	17.250	17.850	17.200	17.200	16.769	2,801,481
2025-04-07	19.100	19.100	19.100	19.100	18.622	372,018
2025-04-02	20.300	21.250	20.150	21.200	20.669	1,036,758
2025-04-01	20.500	20.500	20.150	20.400	19.889	733,055
2025-03-31	21.400	21.400	19.950	20.000	19.499	2,215,321
2025-03-28	22.000	22.000	21.500	21.850	21.303	844,100
2025-03-27	22.300	22.350	21.900	21.900	21.352	787,166
2025-03-26	22.600	22.600	22.150	22.300	21.742	842,888
2025-03-25	23.050	23.050	22.300	22.400	21.839	998,115
2025-03-24	22.750	23.300	22.700	22.750	22.181	1,666,453
2025-03-21	22.800	23.450	22.700	22.700	22.132	3,603,699
2025-03-20	22.450	22.800	22.350	22.700	22.132	953,792
2025-03-19	22.550	22.700	22.200	22.400	21.839	766,102
2025-03-18	22.800	22.900	22.400	22.400	21.839	1,011,330
2025-03-17	23.150	23.150	22.650	22.650	22.083	1,983,972
2025-03-14	21.650	23.700	21.650	23.200	22.619	5,524,189
2025-03-13	21.950	22.400	21.600	21.600	21.059	969,098
2025-03-12	21.800	21.900	21.550	21.550	21.011	371,051
2025-03-11	21.450	21.750	21.200	21.650	21.108	749,097
2025-03-10	21.600	21.600	21.600	21.600	21.059	0
2025-03-07	21.550	22.000	21.450	21.600	21.059	557,121
2025-03-06	22.200	22.250	21.700	21.700	21.157	555,175
2025-03-05	22.200	22.300	21.850	22.100	21.547	644,319
2025-03-04	21.500	22.050	21.150	22.050	21.498	763,011
2025-03-03	22.150	22.250	21.600	21.600	21.059	1,030,375
2025-02-27	23.050	23.050	22.300	22.300	21.742	1,163,690
2025-02-26	23.350	23.800	22.650	23.050	22.473	4,277,011
2025-02-25	22.300	23.900	22.000	23.050	22.473	5,092,373
2025-02-24	22.000	22.450	22.000	22.300	21.742	440,984
2025-02-21	22.500	22.500	22.200	22.200	21.644	756,576
2025-02-20	22.200	22.500	22.150	22.450	21.888	955,114
2025-02-19	21.650	22.250	21.650	22.200	21.644	1,405,477
2025-02-18	21.550	21.850	21.500	21.600	21.059	785,004
2025-02-17	21.550	21.600	21.350	21.500	20.962	690,868
2025-02-14	21.250	21.750	20.950	21.500	20.962	1,889,567
2025-02-13	20.600	21.200	20.600	20.950	20.426	1,565,614
2025-02-12	20.400	20.800	20.300	20.450	19.938	547,790
2025-02-11	20.600	20.850	20.300	20.400	19.889	889,477
2025-02-10	20.850	20.900	20.450	20.600	20.084	803,007
2025-02-07	21.000	21.050	20.700	20.900	20.377	575,301
2025-02-06	20.550	20.950	20.500	20.950	20.426	681,011
2025-02-05	20.300	20.650	20.200	20.550	20.036	758,198

← NewerPage 7 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.