Motech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.457	31.457	30.815	31.013	29.310	1,254,465
2022-02-15	30.914	31.161	30.717	30.766	29.076	950,720
2022-02-14	31.606	31.655	30.618	30.618	28.936	2,197,085
2022-02-11	31.803	32.494	31.704	31.902	30.150	1,117,780
2022-02-10	32.445	32.692	32.099	32.198	30.430	1,416,462
2022-02-09	32.494	32.544	31.902	32.396	30.616	1,665,532
2022-02-08	31.309	32.099	31.112	32.099	30.336	2,164,686
2022-02-07	30.914	31.457	30.766	31.013	29.310	2,055,338
2022-01-26	29.680	30.618	29.285	30.618	28.936	1,502,523
2022-01-25	29.976	30.272	29.630	29.630	28.003	1,881,191
2022-01-24	30.618	30.618	29.680	29.976	28.329	2,712,439
2022-01-21	31.803	32.050	30.914	30.914	29.216	2,834,949
2022-01-20	31.754	32.297	31.606	31.852	30.103	2,560,566
2022-01-19	31.803	32.198	31.457	31.606	29.870	1,881,191
2022-01-18	32.297	32.791	31.902	31.951	30.196	2,074,575
2022-01-17	31.754	32.248	31.457	32.149	30.383	2,152,536
2022-01-14	32.445	32.643	31.655	31.655	29.916	5,071,521
2022-01-13	33.482	33.532	32.445	32.445	30.663	4,297,985
2022-01-12	33.976	34.124	33.087	33.136	31.316	4,011,453
2022-01-11	33.976	34.865	33.532	33.927	32.063	7,629,051
2022-01-10	34.174	34.569	33.630	33.778	31.923	4,827,513
2022-01-07	34.322	34.667	33.087	33.680	31.830	4,535,918
2022-01-06	35.359	35.556	34.223	34.223	32.343	5,518,026
2022-01-05	35.853	36.939	35.556	35.556	33.603	8,101,880
2022-01-04	35.655	35.951	35.112	35.606	33.650	4,198,762
2022-01-03	36.001	36.099	35.359	35.457	33.510	2,617,265
2021-12-30	36.099	36.198	35.556	35.754	33.790	5,136,320
2021-12-29	35.161	36.248	35.161	35.902	33.930	5,425,890
2021-12-28	36.099	36.149	35.013	35.062	33.137	4,589,580
2021-12-27	35.754	36.050	35.556	35.853	33.883	2,787,362
2021-12-24	36.297	36.495	35.359	35.556	33.603	6,329,024
2021-12-23	36.890	36.988	35.951	36.248	34.257	5,472,464
2021-12-22	36.791	37.038	36.495	36.593	34.583	5,119,108
2021-12-21	37.038	37.038	36.346	36.544	34.537	5,576,750
2021-12-20	37.137	38.272	36.544	36.593	34.583	24,061,632
2021-12-17	36.544	37.285	35.902	35.902	33.930	14,351,930
2021-12-16	36.544	37.285	36.396	36.988	34.957	11,866,287
2021-12-15	36.050	36.791	35.803	36.099	34.117	13,604,719
2021-12-14	37.532	38.667	36.050	36.099	34.117	31,883,054
2021-12-13	38.124	38.865	36.988	37.235	35.190	34,658,267
2021-12-10	35.556	37.927	35.260	37.137	35.097	36,728,793
2021-12-09	35.309	36.593	34.914	35.359	33.417	21,649,900
2021-12-08	34.717	35.260	33.927	35.013	33.090	9,180,173
2021-12-07	34.717	35.013	33.927	33.927	32.063	6,776,541
2021-12-06	34.272	35.408	33.729	34.223	32.343	13,974,275
2021-12-03	33.778	36.001	33.630	33.630	31.783	22,933,727
2021-12-02	32.791	33.186	32.396	32.890	31.083	5,844,045
2021-12-01	32.593	33.680	32.248	32.988	31.176	7,563,239
2021-11-30	34.124	34.470	32.593	32.593	30.803	15,122,429
2021-11-29	34.569	34.766	32.396	33.778	31.923	15,145,716
2021-11-26	35.902	36.643	34.223	35.112	33.183	17,406,588
2021-11-25	36.495	37.482	35.112	35.853	33.883	21,457,528
2021-11-24	33.581	37.235	33.433	36.593	34.583	40,333,228
2021-11-23	33.581	36.346	33.285	33.927	32.063	20,659,693
2021-11-22	31.951	33.877	31.852	33.680	31.830	6,260,175
2021-11-19	32.544	32.988	31.902	31.902	30.150	2,882,535
2021-11-18	32.198	32.840	31.803	32.692	30.896	4,773,852
2021-11-17	32.346	33.136	32.346	32.593	30.803	2,931,135
2021-11-16	32.396	33.087	32.198	32.248	30.476	4,930,786
2021-11-15	31.359	32.643	30.914	32.544	30.756	5,208,206

← NewerPage 20 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.