Motech Industries Inc. (TPEX:6244)
Taiwan
· Delayed Price · Currency is TWD 30.95
-2.05 (-6.21%)
At close: Mar 9, 2026
Motech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 31.40 | 29.70 | 30.95 | - | -6.21% | 21,590,250 |
| Mar 6, 2026 | 31.90 | 34.30 | 31.85 | 33.00 | 33.00 | 1.85% | 39,086,670 |
| Mar 5, 2026 | 33.40 | 34.60 | 31.15 | 32.40 | 32.40 | 2.05% | 43,923,342 |
| Mar 4, 2026 | 34.15 | 35.30 | 31.75 | 31.75 | 31.75 | -9.93% | 29,473,292 |
| Mar 3, 2026 | 38.20 | 39.10 | 34.15 | 35.25 | 35.25 | -2.89% | 82,730,580 |
| Mar 2, 2026 | 31.05 | 36.30 | 30.80 | 36.30 | 36.30 | 10.00% | 66,580,932 |
| Feb 26, 2026 | 33.45 | 34.50 | 32.05 | 33.00 | 33.00 | - | 64,082,010 |
| Feb 25, 2026 | 32.20 | 33.90 | 31.55 | 33.00 | 33.00 | 6.97% | 86,120,260 |
| Feb 24, 2026 | 29.00 | 30.85 | 28.75 | 30.85 | 30.85 | 9.98% | 20,822,400 |
| Feb 23, 2026 | 25.80 | 28.05 | 24.85 | 28.05 | 28.05 | 10.00% | 39,625,810 |
| Feb 11, 2026 | 24.25 | 25.50 | 23.75 | 25.50 | 25.50 | 5.15% | 19,211,287 |
| Feb 10, 2026 | 25.40 | 25.40 | 23.70 | 24.25 | 24.25 | -3.77% | 20,173,593 |
| Feb 9, 2026 | 27.35 | 27.80 | 25.10 | 25.20 | 25.20 | -5.44% | 45,044,090 |
| Feb 6, 2026 | 29.00 | 29.00 | 26.65 | 26.65 | 26.65 | -9.97% | 31,217,877 |
| Feb 5, 2026 | 27.90 | 29.60 | 27.50 | 29.60 | 29.60 | 9.83% | 74,264,860 |
| Feb 4, 2026 | 25.40 | 26.95 | 25.30 | 26.95 | 26.95 | 10.00% | 36,508,122 |
| Feb 3, 2026 | 22.70 | 24.50 | 22.65 | 24.50 | 24.50 | 9.87% | 47,690,113 |
| Feb 2, 2026 | 23.40 | 24.05 | 22.20 | 22.30 | 22.30 | -4.29% | 24,553,041 |
| Jan 30, 2026 | 22.30 | 23.50 | 22.00 | 23.30 | 23.30 | 4.72% | 11,021,059 |
| Jan 29, 2026 | 22.95 | 22.95 | 22.00 | 22.25 | 22.25 | -3.05% | 5,784,058 |
| Jan 28, 2026 | 24.05 | 24.60 | 22.70 | 22.95 | 22.95 | -3.97% | 22,003,240 |
| Jan 27, 2026 | 23.10 | 23.90 | 21.60 | 23.90 | 23.90 | 3.91% | 14,492,160 |
| Jan 26, 2026 | 22.45 | 23.45 | 22.35 | 23.00 | 23.00 | 3.14% | 10,737,800 |
| Jan 23, 2026 | 22.35 | 22.95 | 21.45 | 22.30 | 22.30 | 0.90% | 9,754,047 |
| Jan 22, 2026 | 23.10 | 23.55 | 21.80 | 22.10 | 22.10 | -2.21% | 9,218,959 |
| Jan 21, 2026 | 23.45 | 23.85 | 22.50 | 22.60 | 22.60 | -2.59% | 11,746,918 |
| Jan 20, 2026 | 23.05 | 23.85 | 22.60 | 23.20 | 23.20 | 0.87% | 14,384,176 |
| Jan 19, 2026 | 22.75 | 23.75 | 22.60 | 23.00 | 23.00 | 0.44% | 9,499,949 |
| Jan 16, 2026 | 23.55 | 23.55 | 22.80 | 22.90 | 22.90 | -2.14% | 8,553,256 |
| Jan 15, 2026 | 23.50 | 23.55 | 22.50 | 23.40 | 23.40 | -1.27% | 12,061,820 |
| Jan 14, 2026 | 23.60 | 25.00 | 23.10 | 23.70 | 23.70 | 1.72% | 35,605,670 |
| Jan 13, 2026 | 22.55 | 23.95 | 22.05 | 23.30 | 23.30 | 4.25% | 42,341,937 |
| Jan 12, 2026 | 21.60 | 23.20 | 21.25 | 22.35 | 22.35 | 3.47% | 16,826,727 |
| Jan 9, 2026 | 22.00 | 22.45 | 21.10 | 21.60 | 21.60 | -1.37% | 12,154,941 |
| Jan 8, 2026 | 22.75 | 24.00 | 21.70 | 21.90 | 21.90 | -0.90% | 34,053,230 |
| Jan 7, 2026 | 20.30 | 22.10 | 20.20 | 22.10 | 22.10 | 9.95% | 12,906,169 |
| Jan 6, 2026 | 20.10 | 21.05 | 20.10 | 20.10 | 20.10 | - | 8,553,280 |
| Jan 5, 2026 | 21.05 | 21.05 | 19.55 | 20.10 | 20.10 | -4.29% | 8,696,243 |
| Jan 2, 2026 | 21.50 | 22.05 | 21.00 | 21.00 | 21.00 | -2.33% | 6,539,170 |
| Dec 31, 2025 | 22.00 | 22.10 | 21.40 | 21.50 | 21.50 | -2.27% | 6,176,127 |
| Dec 30, 2025 | 21.40 | 22.20 | 20.95 | 22.00 | 22.00 | 2.09% | 8,807,537 |
| Dec 29, 2025 | 22.85 | 23.10 | 21.55 | 21.55 | 21.55 | -4.86% | 12,659,530 |
| Dec 26, 2025 | 22.50 | 23.65 | 22.05 | 22.65 | 22.65 | - | 22,807,218 |
| Dec 24, 2025 | 24.10 | 24.50 | 22.15 | 22.65 | 22.65 | -2.37% | 40,340,560 |
| Dec 23, 2025 | 21.00 | 23.20 | 20.85 | 23.20 | 23.20 | 9.95% | 24,185,339 |
| Dec 22, 2025 | 19.25 | 21.10 | 19.00 | 21.10 | 21.10 | 9.90% | 15,983,600 |
| Dec 19, 2025 | 19.70 | 19.85 | 19.20 | 19.20 | 19.20 | -1.29% | 9,245,675 |
| Dec 18, 2025 | 21.00 | 21.10 | 19.35 | 19.45 | 19.45 | -8.25% | 15,341,600 |
| Dec 17, 2025 | 23.45 | 24.15 | 21.00 | 21.20 | 21.20 | -5.36% | 79,156,010 |
| Dec 16, 2025 | 20.65 | 22.40 | 20.55 | 22.40 | 22.40 | 9.80% | 12,975,460 |
| Dec 15, 2025 | 18.30 | 20.40 | 18.25 | 20.40 | 20.40 | 9.97% | 16,714,290 |
| Dec 12, 2025 | 17.70 | 18.75 | 17.60 | 18.55 | 18.55 | 6.00% | 9,733,656 |
| Dec 11, 2025 | 17.50 | 18.00 | 17.25 | 17.50 | 17.50 | -0.28% | 2,350,333 |
| Dec 10, 2025 | 17.50 | 18.30 | 17.50 | 17.55 | 17.55 | 0.86% | 5,352,346 |
| Dec 9, 2025 | 18.00 | 18.30 | 17.40 | 17.40 | 17.40 | 1.16% | 6,879,997 |
| Dec 8, 2025 | 17.05 | 17.75 | 16.95 | 17.20 | 17.20 | 1.47% | 1,889,005 |
| Dec 5, 2025 | 17.20 | 17.35 | 16.95 | 16.95 | 16.95 | -1.45% | 1,233,743 |
| Dec 4, 2025 | 16.85 | 17.25 | 16.85 | 17.20 | 17.20 | 2.69% | 1,472,045 |
| Dec 3, 2025 | 16.65 | 16.75 | 16.40 | 16.75 | 16.75 | 0.60% | 931,992 |
| Dec 2, 2025 | 16.65 | 16.70 | 16.40 | 16.65 | 16.65 | - | 725,634 |
| Dec 1, 2025 | 16.65 | 16.75 | 16.50 | 16.65 | 16.65 | - | 1,653,502 |
| Nov 28, 2025 | 15.95 | 16.65 | 15.90 | 16.65 | 16.65 | 4.72% | 2,521,430 |
| Nov 27, 2025 | 15.90 | 15.95 | 15.70 | 15.90 | 15.90 | 1.60% | 750,063 |
| Nov 26, 2025 | 15.70 | 15.90 | 15.40 | 15.65 | 15.65 | 0.97% | 930,114 |
| Nov 25, 2025 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | 2.65% | 829,328 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 687,339 |
| Nov 21, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -2.88% | 1,079,300 |
| Nov 20, 2025 | 15.55 | 15.70 | 15.35 | 15.65 | 15.65 | 1.62% | 1,179,585 |
| Nov 19, 2025 | 15.85 | 15.85 | 15.25 | 15.40 | 15.40 | -2.53% | 1,790,280 |
| Nov 18, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -2.77% | 2,290,329 |
| Nov 17, 2025 | 16.40 | 16.40 | 16.10 | 16.25 | 16.25 | -0.91% | 1,023,443 |
| Nov 14, 2025 | 16.40 | 16.50 | 16.35 | 16.40 | 16.40 | -0.91% | 532,112 |
| Nov 13, 2025 | 16.60 | 16.65 | 16.40 | 16.55 | 16.55 | 0.61% | 976,159 |
| Nov 12, 2025 | 16.40 | 16.65 | 16.30 | 16.45 | 16.45 | 0.92% | 945,264 |
| Nov 11, 2025 | 16.20 | 16.50 | 16.15 | 16.30 | 16.30 | 0.93% | 793,218 |
| Nov 10, 2025 | 16.20 | 16.20 | 15.90 | 16.15 | 16.15 | -0.31% | 1,281,663 |
| Nov 7, 2025 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | -2.70% | 1,326,220 |
| Nov 6, 2025 | 16.50 | 16.65 | 16.35 | 16.65 | 16.65 | 1.83% | 1,123,215 |
| Nov 5, 2025 | 16.45 | 16.50 | 16.10 | 16.35 | 16.35 | -2.39% | 1,728,708 |
| Nov 4, 2025 | 16.75 | 16.85 | 16.35 | 16.75 | 16.75 | - | 1,838,378 |
| Nov 3, 2025 | 17.10 | 17.15 | 16.65 | 16.75 | 16.75 | -1.47% | 2,043,498 |
| Oct 31, 2025 | 17.55 | 17.65 | 17.00 | 17.00 | 17.00 | -3.13% | 2,274,168 |
| Oct 30, 2025 | 18.25 | 18.30 | 17.30 | 17.55 | 17.55 | -2.23% | 6,895,488 |
| Oct 29, 2025 | 17.15 | 18.40 | 16.70 | 17.95 | 17.95 | 5.90% | 6,123,089 |
| Oct 28, 2025 | 17.50 | 17.60 | 16.90 | 16.95 | 16.95 | -2.02% | 1,617,122 |
| Oct 27, 2025 | 17.20 | 17.70 | 17.05 | 17.30 | 17.30 | 1.17% | 2,638,730 |
| Oct 23, 2025 | 17.25 | 17.25 | 16.95 | 17.10 | 17.10 | -0.58% | 774,217 |
| Oct 22, 2025 | 17.25 | 17.70 | 17.20 | 17.20 | 17.20 | - | 1,517,934 |
| Oct 21, 2025 | 16.90 | 17.30 | 16.85 | 17.20 | 17.20 | 2.08% | 1,577,035 |
| Oct 20, 2025 | 17.05 | 17.05 | 16.75 | 16.85 | 16.85 | - | 881,721 |
| Oct 17, 2025 | 16.95 | 17.15 | 16.80 | 16.85 | 16.85 | -0.59% | 1,067,983 |
| Oct 16, 2025 | 16.80 | 17.10 | 16.70 | 16.95 | 16.95 | 2.11% | 1,017,898 |
| Oct 15, 2025 | 16.70 | 16.75 | 16.45 | 16.60 | 16.60 | -0.30% | 1,229,336 |
| Oct 14, 2025 | 16.95 | 17.20 | 16.65 | 16.65 | 16.65 | -0.89% | 1,280,211 |
| Oct 13, 2025 | 16.70 | 16.90 | 16.15 | 16.80 | 16.80 | -1.47% | 1,382,995 |
| Oct 9, 2025 | 17.10 | 17.35 | 17.05 | 17.05 | 17.05 | 0.29% | 1,091,470 |
| Oct 8, 2025 | 17.25 | 17.30 | 16.95 | 17.00 | 17.00 | -0.87% | 1,138,832 |
| Oct 7, 2025 | 16.95 | 17.20 | 16.80 | 17.15 | 17.15 | 1.18% | 1,276,826 |
| Oct 3, 2025 | 17.00 | 17.20 | 16.90 | 16.95 | 16.95 | 0.59% | 1,025,312 |
| Oct 2, 2025 | 17.20 | 17.30 | 16.85 | 16.85 | 16.85 | -2.03% | 1,402,769 |