Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	33.500	34.600	33.500	34.100	32.466	5,210,000
2023-05-11	34.350	34.700	33.650	33.800	32.180	8,204,000
2023-05-10	34.200	34.800	34.000	34.350	32.704	12,578,000
2023-05-09	37.000	37.100	34.500	34.500	32.847	29,847,000
2023-05-08	38.850	38.850	38.050	38.300	36.464	9,687,000
2023-05-05	40.950	41.350	38.350	38.500	36.655	39,874,000
2023-05-04	40.000	40.100	38.900	39.700	37.797	15,449,000
2023-05-03	39.400	39.850	38.550	39.700	37.797	14,408,000
2023-05-02	38.300	39.850	38.100	39.300	37.417	20,371,000
2023-04-28	37.950	38.400	37.650	37.750	35.941	8,637,000
2023-04-27	38.050	38.400	37.500	37.550	35.750	14,767,000
2023-04-26	37.500	38.800	37.300	38.750	36.893	14,570,000
2023-04-25	39.300	39.550	37.500	37.750	35.941	17,991,000
2023-04-24	38.750	39.300	38.200	39.100	37.226	14,989,000
2023-04-21	41.050	41.800	38.400	38.550	36.702	72,317,000
2023-04-20	42.000	43.300	39.950	40.000	38.083	77,413,000
2023-04-19	38.250	41.400	38.250	41.400	39.416	52,984,000
2023-04-18	37.000	39.400	36.900	37.650	35.846	41,541,000
2023-04-17	36.500	36.950	36.050	36.650	34.894	9,037,000
2023-04-14	37.400	37.600	36.700	36.700	34.941	8,385,000
2023-04-13	37.800	38.150	36.800	36.850	35.084	15,206,000
2023-04-12	36.900	39.700	36.800	38.000	36.179	39,770,000
2023-04-11	36.950	37.150	36.300	36.450	34.703	9,363,000
2023-04-10	36.500	37.150	36.200	36.650	34.894	8,869,000
2023-04-07	36.500	37.000	36.000	36.450	34.703	9,368,000
2023-04-06	36.600	36.900	36.250	36.400	34.656	6,618,000
2023-03-31	36.300	36.650	35.750	36.650	34.894	8,262,000
2023-03-30	37.000	37.450	36.200	36.300	34.560	16,952,000
2023-03-29	35.950	36.250	35.550	36.200	34.465	7,484,000
2023-03-28	36.200	36.500	35.300	35.750	34.037	15,254,000
2023-03-27	37.000	38.350	36.350	36.450	34.703	46,619,000
2023-03-24	36.200	36.300	35.450	36.150	34.417	18,014,000
2023-03-23	36.200	37.350	35.700	36.300	34.560	27,605,000
2023-03-22	36.800	37.000	35.700	36.250	34.513	19,780,000
2023-03-21	36.200	37.000	35.400	36.500	34.751	53,599,000
2023-03-20	34.400	35.800	34.050	35.800	34.084	73,913,000
2023-03-17	32.100	33.900	31.800	33.900	32.275	46,663,000
2023-03-16	32.000	32.350	30.300	30.850	29.372	21,801,000
2023-03-15	30.400	32.500	30.050	31.950	30.419	29,310,000
2023-03-14	29.200	31.750	29.000	30.000	28.562	25,613,000
2023-03-13	29.150	29.350	28.550	29.200	27.801	2,613,000
2023-03-10	29.550	29.700	29.050	29.150	27.753	2,497,000
2023-03-09	30.000	30.200	29.350	29.350	27.943	4,578,000
2023-03-08	29.600	29.850	29.500	29.850	28.419	5,651,000
2023-03-07	29.500	29.600	29.250	29.300	27.896	2,873,000
2023-03-06	28.850	29.500	28.800	29.350	27.943	4,143,000
2023-03-03	28.850	28.900	28.550	28.600	27.229	1,264,000
2023-03-02	28.600	28.750	28.400	28.750	27.372	1,587,000
2023-03-01	28.250	28.500	28.150	28.250	26.896	1,160,000
2023-02-24	28.750	28.750	28.350	28.350	26.991	1,300,000
2023-02-23	28.500	28.850	28.450	28.600	27.229	2,029,000
2023-02-22	28.700	28.800	28.400	28.400	27.039	2,516,000
2023-02-21	29.100	29.200	28.900	28.900	27.515	1,445,000
2023-02-20	29.150	29.250	28.850	28.950	27.563	2,910,000
2023-02-17	29.200	29.600	29.050	29.150	27.753	4,711,000
2023-02-16	28.750	29.200	28.700	28.900	27.515	1,841,000
2023-02-15	28.550	28.900	28.400	28.450	27.087	1,968,000
2023-02-14	28.700	28.800	28.500	28.550	27.182	1,178,000
2023-02-13	28.500	28.700	28.200	28.600	27.229	1,215,000
2023-02-10	28.950	29.250	28.500	28.500	27.134	2,912,000

← NewerPage 15 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.