Motion Technology Electric & Machinery Co., Ltd. (TPEX:4589)
Taiwan
· Delayed Price · Currency is TWD 38.45
0.00 (0.00%)
Apr 29, 2026, 1:51 PM CST
TPEX:4589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.45 | 40.10 | 38.00 | 40.00 | 40.00 | 4.03% | 18,052 |
| Apr 28, 2026 | 38.40 | 38.45 | 37.85 | 38.45 | 37.94 | 1.45% | 14,801 |
| Apr 27, 2026 | 37.90 | 38.90 | 37.80 | 37.90 | 37.40 | -1.43% | 29,100 |
| Apr 24, 2026 | 41.80 | 41.80 | 36.65 | 38.45 | 37.94 | -7.79% | 177,663 |
| Apr 23, 2026 | 49.40 | 49.90 | 38.80 | 41.70 | 41.15 | -15.84% | 477,411 |
| Apr 22, 2026 | 44.65 | 49.90 | 37.10 | 49.55 | 48.90 | 10.97% | 695,011 |
| Apr 21, 2026 | 36.60 | 47.85 | 36.30 | 44.65 | 44.06 | 21.99% | 461,722 |
| Apr 20, 2026 | 36.60 | 36.60 | 36.10 | 36.60 | 36.12 | - | 6,503 |
| Apr 17, 2026 | 36.60 | 36.60 | 35.35 | 36.60 | 36.12 | 1.39% | 6,480 |
| Apr 16, 2026 | 36.55 | 36.65 | 35.75 | 36.10 | 35.62 | -1.23% | 21,162 |
| Apr 15, 2026 | 36.60 | 36.60 | 35.40 | 36.55 | 36.07 | -0.14% | 13,270 |
| Apr 14, 2026 | 37.20 | 37.20 | 35.40 | 36.60 | 36.12 | -1.61% | 31,067 |
| Apr 13, 2026 | 36.55 | 37.20 | 36.55 | 37.20 | 36.71 | 0.54% | 6,628 |
| Apr 10, 2026 | 38.30 | 38.40 | 37.00 | 37.00 | 36.51 | 0.82% | 25,750 |
| Apr 9, 2026 | 38.30 | 38.30 | 36.50 | 36.70 | 36.22 | 0.41% | 10,058 |
| Apr 8, 2026 | 36.65 | 38.25 | 36.55 | 36.55 | 36.07 | 0.14% | 18,087 |
| Apr 7, 2026 | 36.55 | 38.25 | 36.15 | 36.50 | 36.02 | -0.14% | 25,700 |
| Apr 2, 2026 | 36.60 | 36.60 | 34.95 | 36.55 | 36.07 | 4.43% | 5,085 |
| Apr 1, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 34.54 | -0.28% | 16,100 |
| Mar 31, 2026 | 36.70 | 36.70 | 35.10 | 35.10 | 34.64 | - | 5,020 |
| Mar 30, 2026 | 36.75 | 36.75 | 35.10 | 35.10 | 34.64 | -4.10% | 13,154 |
| Mar 27, 2026 | 36.90 | 36.90 | 35.15 | 36.60 | 36.12 | - | 5,383 |
| Mar 26, 2026 | 36.70 | 38.50 | 36.60 | 36.60 | 36.12 | -0.27% | 3,858 |
| Mar 25, 2026 | 38.45 | 38.45 | 36.60 | 36.70 | 36.22 | -4.55% | 12,033 |
| Mar 24, 2026 | 38.00 | 38.45 | 36.75 | 38.45 | 37.94 | 1.18% | 3,813 |
| Mar 23, 2026 | 38.50 | 38.50 | 36.70 | 38.00 | 37.50 | -0.91% | 5,639 |
| Mar 20, 2026 | 38.35 | 38.70 | 35.50 | 38.35 | 37.84 | -4.01% | 64,457 |
| Mar 19, 2026 | 36.65 | 40.25 | 36.00 | 39.95 | 39.42 | 9.00% | 105,064 |
| Mar 18, 2026 | 35.00 | 36.65 | 34.85 | 36.65 | 36.17 | 4.71% | 33,794 |
| Mar 17, 2026 | 34.30 | 35.00 | 33.90 | 35.00 | 34.54 | 2.94% | 7,200 |
| Mar 16, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 33.55 | -0.87% | 4,200 |
| Mar 13, 2026 | 34.30 | 34.30 | 34.00 | 34.30 | 33.85 | - | 126 |
| Mar 12, 2026 | 33.95 | 34.30 | 33.95 | 34.30 | 33.85 | 0.59% | 8,000 |
| Mar 11, 2026 | 34.10 | 34.15 | 33.80 | 34.10 | 33.65 | - | 10,040 |
| Mar 10, 2026 | 34.10 | 34.10 | 33.70 | 34.10 | 33.65 | - | 5,780 |
| Mar 9, 2026 | 34.15 | 34.15 | 33.70 | 34.10 | 33.65 | -0.15% | 4,210 |
| Mar 6, 2026 | 34.50 | 34.50 | 33.85 | 34.15 | 33.70 | -1.01% | 20,278 |
| Mar 5, 2026 | 35.10 | 35.10 | 33.75 | 34.50 | 34.04 | 1.47% | 29,227 |
| Mar 4, 2026 | 35.40 | 35.50 | 33.75 | 34.00 | 33.55 | -3.95% | 20,113 |
| Mar 3, 2026 | 34.55 | 35.40 | 34.55 | 35.40 | 34.93 | - | 100 |
| Mar 2, 2026 | 35.55 | 35.55 | 35.40 | 35.40 | 34.93 | -0.42% | 4,010 |
| Feb 26, 2026 | 35.55 | 35.55 | 34.50 | 35.55 | 35.08 | - | 2,110 |
| Feb 25, 2026 | 34.50 | 35.55 | 34.50 | 35.55 | 35.08 | 1.28% | 5,450 |
| Feb 24, 2026 | 35.00 | 35.10 | 34.00 | 35.10 | 34.64 | 3.24% | 22,367 |
| Feb 23, 2026 | 33.40 | 35.05 | 33.40 | 34.00 | 33.55 | -3.00% | 9,150 |
| Feb 11, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.59 | - | 1,012 |
| Feb 10, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.59 | - | 1,124 |
| Feb 9, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.59 | - | 111 |
| Feb 6, 2026 | 35.10 | 35.10 | 33.40 | 35.05 | 34.59 | -0.14% | 12,117 |
| Feb 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.64 | 4.78% | 1,006 |
| Feb 4, 2026 | 35.15 | 35.15 | 33.45 | 33.50 | 33.06 | -4.69% | 22,455 |
| Feb 3, 2026 | 35.15 | 35.15 | 33.50 | 35.15 | 34.69 | 4.93% | 1,191 |
| Feb 2, 2026 | 35.15 | 35.15 | 33.50 | 33.50 | 33.06 | -4.69% | 12,010 |
| Jan 30, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 300 |
| Jan 29, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 105 |
| Jan 28, 2026 | 35.10 | 35.15 | 35.10 | 35.15 | 34.69 | 0.14% | 2,383 |
| Jan 27, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.64 | 4.46% | 340 |
| Jan 26, 2026 | 35.15 | 35.15 | 33.40 | 33.60 | 33.16 | -4.41% | 35,724 |
| Jan 23, 2026 | 35.00 | 35.15 | 34.90 | 35.15 | 34.69 | 0.14% | 9,002 |
| Jan 22, 2026 | 34.95 | 35.15 | 34.95 | 35.10 | 34.64 | 0.43% | 12,109 |
| Jan 21, 2026 | 35.00 | 35.25 | 34.80 | 34.95 | 34.49 | -0.85% | 19,292 |
| Jan 20, 2026 | 35.05 | 35.25 | 35.05 | 35.25 | 34.78 | - | 14,402 |
| Jan 19, 2026 | 35.15 | 35.30 | 35.05 | 35.25 | 34.78 | 0.28% | 8,102 |
| Jan 16, 2026 | 35.25 | 35.25 | 35.00 | 35.15 | 34.69 | -0.28% | 12,050 |
| Jan 15, 2026 | 35.15 | 35.25 | 34.95 | 35.25 | 34.78 | 0.28% | 9,120 |
| Jan 14, 2026 | 35.00 | 35.25 | 34.95 | 35.15 | 34.69 | - | 10,676 |
| Jan 13, 2026 | 35.15 | 35.20 | 35.00 | 35.15 | 34.69 | 0.29% | 5,505 |
| Jan 12, 2026 | 35.15 | 35.25 | 35.05 | 35.05 | 34.59 | -0.28% | 8,000 |
| Jan 9, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 1 |
| Jan 8, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 56 |
| Jan 7, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | 0.57% | 1,110 |
| Jan 6, 2026 | 35.15 | 35.15 | 34.95 | 34.95 | 34.49 | -0.57% | 4,657 |
| Jan 5, 2026 | 35.00 | 35.15 | 34.65 | 35.15 | 34.69 | 0.43% | 11,120 |
| Jan 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.54 | - | 3,320 |
| Dec 31, 2025 | 35.25 | 35.25 | 34.00 | 35.00 | 34.54 | -0.71% | 5,256 |
| Dec 30, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.78 | - | 182 |
| Dec 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.78 | 2.03% | 21 |
| Dec 26, 2025 | 35.25 | 35.25 | 34.50 | 34.55 | 34.09 | -1.99% | 5,319 |
| Dec 24, 2025 | 36.90 | 36.90 | 34.50 | 35.25 | 34.78 | -4.47% | 26,240 |
| Dec 23, 2025 | 35.25 | 36.90 | 35.25 | 36.90 | 36.41 | 4.68% | 11,070 |
| Dec 22, 2025 | 35.15 | 35.25 | 35.00 | 35.25 | 34.78 | 2.62% | 8,200 |
| Dec 19, 2025 | 35.15 | 35.15 | 34.35 | 34.35 | 33.90 | -0.43% | 1,065 |
| Dec 18, 2025 | 35.15 | 35.15 | 34.35 | 34.50 | 34.04 | -1.43% | 4,050 |
| Dec 17, 2025 | 34.50 | 35.25 | 34.50 | 35.00 | 34.54 | -0.43% | 6,470 |
| Dec 16, 2025 | 35.25 | 35.25 | 35.15 | 35.15 | 34.69 | -0.28% | 209 |
| Dec 15, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.78 | - | 40 |
| Dec 12, 2025 | 35.25 | 35.25 | 34.50 | 35.25 | 34.78 | 1.29% | 3,005 |
| Dec 11, 2025 | 35.15 | 35.90 | 34.50 | 34.80 | 34.34 | -1.00% | 36,791 |
| Dec 10, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 75 |
| Dec 9, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 36 |
| Dec 8, 2025 | 35.15 | 35.15 | 34.50 | 35.15 | 34.69 | - | 1,325 |
| Dec 5, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 25 |
| Dec 4, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.69 | - | 125 |
| Dec 3, 2025 | 35.15 | 35.15 | 34.80 | 35.15 | 34.69 | - | 3,008 |
| Dec 2, 2025 | 35.00 | 35.20 | 34.00 | 35.15 | 34.69 | -0.71% | 40,083 |
| Dec 1, 2025 | 35.30 | 35.95 | 35.10 | 35.40 | 34.93 | 0.85% | 49,128 |
| Nov 28, 2025 | 35.30 | 35.30 | 34.80 | 35.10 | 34.64 | -0.57% | 1,397 |
| Nov 27, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.83 | - | 89 |
| Nov 26, 2025 | 35.50 | 35.50 | 35.00 | 35.30 | 34.83 | -0.56% | 20,570 |
| Nov 25, 2025 | 35.45 | 35.50 | 35.00 | 35.50 | 35.03 | 0.14% | 6,556 |