Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28.700	29.000	28.300	28.300	26.944	1,618,000
2022-08-09	28.750	29.700	28.450	28.650	27.277	4,675,000
2022-08-08	28.050	28.800	27.500	28.800	27.420	3,702,000
2022-08-05	28.200	28.350	28.000	28.150	26.801	1,396,000
2022-08-04	28.000	28.250	27.450	27.950	26.610	1,430,000
2022-08-03	28.400	28.700	27.900	28.100	26.753	1,593,000
2022-08-02	29.100	29.100	28.200	28.400	27.039	1,811,000
2022-08-01	29.800	29.850	29.100	29.400	27.991	2,664,000
2022-07-29	28.100	29.800	28.100	29.800	28.372	3,332,000
2022-07-28	28.000	28.100	27.700	27.800	26.468	2,062,000
2022-07-27	27.161	27.359	27.013	27.210	25.716	1,332,426
2022-07-26	27.605	27.803	27.112	27.112	25.623	1,671,607
2022-07-25	27.556	28.247	27.556	27.655	26.136	1,677,682
2022-07-22	27.754	27.902	27.457	27.556	26.043	2,007,751
2022-07-21	27.852	27.951	27.605	27.902	26.369	1,228,140
2022-07-20	28.198	28.247	27.704	27.704	26.183	1,873,091
2022-07-19	27.704	28.149	27.457	27.803	26.276	2,243,659
2022-07-18	27.754	27.951	27.309	27.408	25.903	1,856,891
2022-07-15	27.902	28.198	27.408	27.457	25.949	2,222,397
2022-07-14	27.605	28.099	27.260	27.754	26.229	1,392,162
2022-07-13	28.445	28.643	27.852	27.852	26.323	1,449,874
2022-07-12	28.741	28.939	27.754	27.754	26.229	1,856,891
2022-07-11	29.433	29.433	28.247	29.433	27.816	2,567,654
2022-07-08	30.371	30.371	29.186	29.285	27.676	3,376,627
2022-07-07	30.322	30.568	29.235	30.075	28.423	2,649,665
2022-07-06	30.766	30.766	29.630	30.025	28.376	3,726,945
2022-07-05	29.433	30.865	29.285	30.618	28.936	6,968,912
2022-07-04	28.741	29.136	28.050	28.643	27.069	2,375,282
2022-07-01	29.828	29.927	27.754	27.754	26.229	2,425,906
2022-06-30	30.272	30.272	29.285	29.531	27.909	2,461,343
2022-06-29	30.223	30.815	29.877	30.223	28.563	3,017,196
2022-06-28	30.914	31.112	29.828	30.124	28.469	4,422,520
2022-06-27	30.865	31.210	30.272	30.420	28.750	8,729,618
2022-06-24	29.482	30.568	28.939	30.470	28.796	5,467,402
2022-06-23	29.927	30.025	28.791	28.939	27.349	7,272,657
2022-06-22	28.346	30.223	28.346	29.433	27.816	12,074,859
2022-06-21	27.210	27.655	26.914	27.507	25.996	808,973
2022-06-20	28.741	29.136	27.013	27.013	25.529	1,667,557
2022-06-17	26.865	29.334	26.667	29.334	27.723	1,447,849
2022-06-16	27.605	27.655	26.865	26.865	25.389	969,957
2022-06-15	27.260	27.754	27.112	27.260	25.763	817,072
2022-06-14	27.704	27.951	27.062	27.260	25.763	1,343,563
2022-06-13	28.346	28.544	27.852	27.852	26.323	815,047
2022-06-10	29.383	29.383	28.840	28.840	27.256	606,476
2022-06-09	29.482	29.531	29.235	29.433	27.816	569,014
2022-06-08	29.334	29.482	28.988	29.482	27.863	1,005,394
2022-06-07	29.383	29.531	28.939	29.334	27.723	1,406,337
2022-06-06	29.334	30.223	29.334	29.680	28.049	2,776,225
2022-06-02	29.334	29.433	28.840	28.840	27.256	803,910
2022-06-01	29.235	29.630	29.038	29.285	27.676	1,077,280
2022-05-31	28.988	29.285	28.791	29.136	27.536	656,088
2022-05-30	28.643	29.038	28.643	28.939	27.349	930,470
2022-05-27	28.741	28.840	28.346	28.346	26.789	657,100
2022-05-26	28.939	28.939	28.149	28.544	26.976	594,326
2022-05-25	28.643	28.939	28.643	28.692	27.116	503,203
2022-05-24	29.136	29.136	28.494	28.741	27.163	864,659
2022-05-23	28.840	29.136	28.346	28.988	27.396	1,301,039
2022-05-20	28.396	28.741	28.198	28.494	26.929	1,554,159
2022-05-19	27.309	28.050	27.309	27.951	26.416	815,047
2022-05-18	28.247	28.346	27.951	28.149	26.603	1,362,800

← NewerPage 18 of 21 · 1,222 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.