Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	24.150	25.650	23.850	25.450	24.813	2,488,000
2024-10-30	24.500	24.600	24.100	24.150	23.545	602,000
2024-10-29	24.500	24.950	24.250	24.300	23.692	957,000
2024-10-28	25.050	25.050	24.400	24.450	23.838	1,213,000
2024-10-25	24.600	25.100	24.550	25.000	24.374	832,000
2024-10-24	24.850	24.900	24.600	24.600	23.984	667,000
2024-10-23	24.700	25.300	24.700	24.750	24.130	1,016,000
2024-10-22	24.800	24.850	24.550	24.750	24.130	542,000
2024-10-21	24.500	24.800	24.500	24.700	24.082	708,000
2024-10-18	25.100	25.350	24.450	24.450	23.838	1,507,000
2024-10-17	25.100	25.400	25.000	25.050	24.423	774,000
2024-10-16	25.000	25.200	24.800	24.900	24.277	975,000
2024-10-15	25.300	25.550	25.000	25.050	24.423	684,000
2024-10-14	25.200	25.500	24.950	25.200	24.569	826,000
2024-10-11	25.400	25.750	25.150	25.150	24.520	845,000
2024-10-09	26.200	26.200	25.100	25.150	24.520	1,774,000
2024-10-08	26.350	26.500	25.850	25.950	25.300	1,070,000
2024-10-07	26.250	26.400	26.000	26.350	25.690	1,114,000
2024-10-04	26.750	26.750	26.150	26.250	25.593	1,618,000
2024-10-01	26.500	26.700	26.300	26.600	25.934	2,267,000
2024-09-30	26.150	26.650	26.100	26.200	25.544	1,992,000
2024-09-27	25.450	26.500	25.400	26.150	25.495	2,302,000
2024-09-26	26.150	26.450	25.600	25.600	24.959	1,348,000
2024-09-25	26.050	26.100	25.800	26.000	25.349	1,003,000
2024-09-24	26.350	26.400	25.800	25.800	25.154	1,236,000
2024-09-23	26.750	26.800	26.150	26.150	25.495	2,317,000
2024-09-20	26.650	26.750	25.900	26.750	26.080	5,342,000
2024-09-19	25.450	26.450	25.350	26.300	25.642	4,090,000
2024-09-18	24.950	25.700	24.800	25.150	24.520	2,484,000
2024-09-16	24.600	25.200	24.550	24.900	24.277	1,745,000
2024-09-13	24.050	24.350	24.050	24.350	23.740	787,000
2024-09-12	23.850	24.000	23.650	24.000	23.399	1,086,000
2024-09-11	23.250	23.750	23.200	23.350	22.765	815,000
2024-09-10	24.400	24.450	23.050	23.200	22.619	2,124,000
2024-09-09	23.400	24.150	23.350	24.150	23.545	1,250,000
2024-09-06	24.250	24.250	23.900	24.150	23.545	1,029,000
2024-09-05	24.600	24.900	24.000	24.000	23.399	2,161,000
2024-09-04	24.800	24.800	23.550	24.150	23.545	3,659,000
2024-09-03	26.750	26.750	26.000	26.000	25.349	1,921,000
2024-09-02	27.000	27.200	26.450	26.700	26.032	1,657,000
2024-08-30	26.700	27.150	26.550	26.800	26.129	3,377,000
2024-08-29	26.300	26.700	26.150	26.450	25.788	1,236,000
2024-08-28	26.700	26.700	26.250	26.450	25.788	4,514,000
2024-08-27	26.850	27.300	26.250	27.250	26.568	7,554,000
2024-08-26	25.900	26.400	25.900	26.150	25.495	1,833,000
2024-08-23	26.000	26.100	25.450	25.750	25.105	1,655,000
2024-08-22	26.250	26.250	25.950	26.100	25.447	1,421,000
2024-08-21	26.050	26.350	25.700	25.900	25.252	2,605,000
2024-08-20	25.900	26.550	25.700	26.050	25.398	3,416,000
2024-08-19	25.800	26.000	25.500	25.650	25.008	1,364,000
2024-08-16	25.950	26.100	25.550	25.650	25.008	1,670,000
2024-08-15	25.900	26.000	25.350	25.500	24.862	1,857,000
2024-08-14	26.500	26.800	25.700	25.750	25.105	3,985,000
2024-08-13	25.750	25.750	25.000	25.300	24.667	1,648,000
2024-08-12	25.500	25.700	25.400	25.500	24.862	1,560,000
2024-08-09	25.900	26.000	25.200	25.250	24.618	2,850,000
2024-08-08	25.400	25.600	25.050	25.350	24.715	2,433,000
2024-08-07	24.300	26.200	24.300	26.000	25.349	4,036,000
2024-08-06	25.300	25.550	22.650	24.150	23.545	7,898,000
2024-08-05	27.100	27.250	25.100	25.100	24.472	5,589,000

← NewerPage 9 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.