Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	29.000	29.000	28.700	28.750	27.372	1,992,000
2023-02-08	29.250	29.500	29.000	29.000	27.610	4,286,000
2023-02-07	29.500	29.750	29.400	29.500	28.086	1,767,000
2023-02-06	29.600	29.800	29.300	29.500	28.086	3,242,000
2023-02-03	29.200	30.300	29.050	29.950	28.515	7,470,000
2023-02-02	29.300	30.300	29.300	29.450	28.039	8,548,000
2023-02-01	29.200	29.800	28.950	29.200	27.801	8,969,000
2023-01-31	28.700	29.200	28.700	29.000	27.610	5,437,000
2023-01-30	28.600	28.900	28.250	28.650	27.277	3,504,000
2023-01-17	27.450	28.400	27.450	28.400	27.039	3,211,000
2023-01-16	27.750	27.900	27.450	27.450	26.134	1,196,000
2023-01-13	27.900	28.000	27.500	27.700	26.372	2,032,000
2023-01-12	28.250	28.500	27.550	27.700	26.372	2,965,000
2023-01-11	28.400	28.700	28.250	28.250	26.896	2,232,000
2023-01-10	28.900	28.900	28.150	28.350	26.991	2,327,000
2023-01-09	28.700	28.800	28.500	28.700	27.325	2,538,000
2023-01-06	28.500	28.600	28.200	28.300	26.944	2,063,000
2023-01-05	29.500	29.500	28.400	28.450	27.087	6,574,000
2023-01-04	28.800	29.900	28.800	29.500	28.086	9,805,000
2023-01-03	28.700	28.850	28.050	28.500	27.134	4,141,000
2022-12-30	28.650	28.650	28.100	28.500	27.134	2,252,000
2022-12-29	29.050	29.250	28.100	28.350	26.991	4,946,000
2022-12-28	28.800	29.350	28.600	29.000	27.610	6,018,000
2022-12-27	29.000	29.450	28.400	28.800	27.420	7,420,000
2022-12-26	28.600	29.150	28.350	28.700	27.325	7,186,000
2022-12-23	27.900	28.550	27.500	28.350	26.991	3,231,000
2022-12-22	27.800	28.500	27.700	28.350	26.991	3,490,000
2022-12-21	28.000	28.000	27.250	27.400	26.087	2,145,000
2022-12-20	27.950	28.450	27.250	27.250	25.944	5,006,000
2022-12-19	28.800	29.000	28.000	28.000	26.658	5,999,000
2022-12-16	30.600	30.800	28.950	28.950	27.563	17,219,000
2022-12-15	30.050	30.750	29.600	30.600	29.133	9,959,000
2022-12-14	29.550	30.300	29.350	30.050	28.610	13,182,000
2022-12-13	30.900	30.900	29.100	29.100	27.705	15,526,000
2022-12-12	31.900	31.900	30.100	30.700	29.229	42,571,000
2022-12-09	29.300	30.000	29.050	30.000	28.562	14,745,000
2022-12-08	26.350	27.600	26.100	27.300	25.992	13,783,000
2022-12-07	25.500	25.950	25.100	25.100	23.897	1,168,000
2022-12-06	26.100	26.300	25.600	25.600	24.373	933,000
2022-12-05	26.150	26.450	26.100	26.150	24.897	1,026,000
2022-12-02	26.100	26.750	26.100	26.300	25.040	1,990,000
2022-12-01	26.200	26.250	25.850	26.100	24.849	1,526,000
2022-11-30	25.700	26.000	25.500	25.850	24.611	1,163,000
2022-11-29	25.250	25.750	25.000	25.750	24.516	747,000
2022-11-28	25.150	25.250	24.700	25.200	23.992	648,000
2022-11-25	25.300	25.650	25.150	25.150	23.945	810,000
2022-11-24	25.300	25.400	25.150	25.250	24.040	633,000
2022-11-23	25.650	25.750	25.200	25.200	23.992	998,000
2022-11-22	26.300	26.400	25.500	25.500	24.278	2,236,000
2022-11-21	26.200	26.350	25.850	26.100	24.849	1,554,000
2022-11-18	26.000	26.200	25.700	26.000	24.754	1,358,000
2022-11-17	26.100	26.150	25.800	26.000	24.754	929,000
2022-11-16	26.000	26.150	25.550	26.000	24.754	1,746,000
2022-11-15	25.500	25.900	25.300	25.800	24.564	2,756,000
2022-11-14	25.300	25.400	25.100	25.300	24.088	771,000
2022-11-11	25.100	25.300	24.950	25.150	23.945	2,455,000
2022-11-10	24.600	25.000	24.450	24.550	23.373	1,181,000
2022-11-09	24.650	24.750	24.500	24.500	23.326	957,000
2022-11-08	24.700	25.100	24.550	24.550	23.373	1,228,000
2022-11-07	25.350	25.600	24.850	24.900	23.707	1,800,000

← NewerPage 16 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.