Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.200	21.750	21.200	21.300	21.300	1,994,230
2026-10-19	21.300	21.350	20.800	21.150	21.150	2,386,303
2026-10-16	21.650	22.150	21.550	21.600	21.600	23,043,197
2026-10-15	22.000	22.100	21.350	21.500	21.500	2,838,449
2026-10-14	21.600	22.500	21.600	22.300	22.300	3,048,195
2026-10-13	22.050	22.150	21.350	21.450	21.450	3,335,253
2026-10-12	22.200	22.500	22.050	22.100	22.100	1,982,240
2026-10-08	22.600	22.700	22.300	22.300	22.300	2,877,674
2026-10-07	22.950	23.000	22.600	22.800	22.800	2,299,155
2026-10-06	23.600	23.900	22.950	22.950	22.950	2,728,457
2026-10-05	24.200	24.350	23.250	23.250	23.250	3,814,399
2026-10-02	23.700	24.300	23.600	24.100	24.100	2,680,734
2026-10-01	24.550	24.550	23.750	23.850	23.850	4,428,967
2026-09-30	23.600	25.100	23.600	25.050	25.050	10,302,243
2026-09-29	23.500	23.900	23.400	23.500	23.500	1,822,286
2026-09-24	24.200	24.600	23.500	23.550	23.550	3,843,995
2026-09-23	23.700	24.300	23.500	23.600	23.600	2,542,912
2026-09-22	24.100	24.350	23.650	23.700	23.700	4,694,204
2026-09-21	23.400	24.600	23.150	24.000	24.000	10,896,847
2026-09-18	22.600	23.700	22.350	22.900	22.900	3,078,300
2026-09-17	22.350	22.950	22.350	22.350	22.350	1,132,598
2026-09-16	21.800	22.300	21.800	22.200	22.200	971,451
2026-09-15	22.150	22.350	21.700	21.700	21.700	1,014,334
2026-09-14	22.250	22.550	21.950	22.100	22.100	1,085,300
2026-09-11	22.250	22.450	22.200	22.300	22.300	1,066,656
2026-09-10	23.050	23.050	22.600	22.600	22.600	860,515
2026-09-09	22.900	23.150	22.750	23.000	23.000	1,152,949
2026-09-08	23.350	23.450	22.750	22.800	22.800	1,613,658
2026-09-07	23.600	23.600	23.250	23.450	23.450	1,041,487
2026-09-04	23.450	23.700	23.200	23.400	23.400	1,456,561
2026-09-03	23.800	23.950	23.100	23.100	23.100	1,780,454
2026-09-02	23.750	24.000	23.500	23.500	23.500	2,181,840
2026-09-01	24.000	24.300	23.900	23.900	23.900	1,382,835
2026-08-31	24.300	24.450	23.850	24.050	24.050	1,446,134
2026-08-28	24.550	25.100	24.400	24.400	24.400	2,020,480
2026-08-27	24.550	24.800	24.200	24.250	24.250	2,230,752
2026-08-26	24.600	25.200	24.400	24.400	24.400	2,155,939
2026-08-25	24.450	24.700	24.100	24.550	24.550	1,872,110
2026-08-24	24.650	25.000	24.250	24.550	24.550	2,101,291
2026-08-21	25.000	25.150	24.550	24.550	24.550	1,342,424
2026-08-20	25.200	25.500	24.950	24.950	24.950	1,137,080
2026-08-19	24.650	25.250	24.650	25.150	25.150	1,430,403
2026-08-18	26.700	27.050	25.300	25.300	25.300	3,370,571
2026-08-17	25.200	27.000	25.050	26.700	26.700	4,543,961
2026-08-14	25.600	25.700	24.900	25.200	25.200	1,905,424
2026-08-13	24.500	26.650	24.500	25.700	25.700	5,861,578
2026-08-12	24.450	24.450	24.150	24.300	24.300	1,076,113
2026-08-11	24.050	24.350	23.600	24.100	24.100	1,539,679
2026-08-10	23.550	24.150	23.450	24.100	24.100	2,046,658
2026-08-07	23.950	24.100	23.100	23.100	23.100	1,633,827
2026-08-06	24.300	24.350	23.400	23.750	23.750	3,497,358
2026-08-05	24.100	25.050	24.000	24.700	24.700	4,845,384
2026-08-04	23.100	23.750	23.000	23.700	23.700	2,290,584
2026-08-03	21.800	23.400	21.700	23.100	23.100	2,762,651
2026-07-31	21.300	22.250	21.300	21.900	21.900	3,569,158
2026-07-30	20.950	21.250	20.150	20.400	20.400	3,405,157
2026-07-29	23.100	23.100	20.600	21.150	21.150	6,365,301
2026-07-28	22.850	23.200	22.350	22.700	22.700	3,455,336
2026-07-27	24.850	24.850	23.100	23.500	23.500	5,069,089
2026-07-24	25.100	25.350	24.650	24.850	24.850	2,070,956

Page 1 of 5 · 244 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.