Motion Technology Electric & Machinery Co., Ltd. (TPEX:4589)
Taiwan · Delayed Price · Currency is TWD 35.05
0.00 (0.00%)
At close: Feb 11, 2026
TPEX:4589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 1,012 |
| Feb 10, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 1,124 |
| Feb 9, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 111 |
| Feb 6, 2026 | 35.10 | 35.10 | 33.40 | 35.05 | 35.05 | -0.14% | 12,117 |
| Feb 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 4.78% | 1,006 |
| Feb 4, 2026 | 35.15 | 35.15 | 33.45 | 33.50 | 33.50 | -4.69% | 22,455 |
| Feb 3, 2026 | 35.15 | 35.15 | 33.50 | 35.15 | 35.15 | 4.93% | 1,191 |
| Feb 2, 2026 | 35.15 | 35.15 | 33.50 | 33.50 | 33.50 | -4.69% | 12,010 |
| Jan 30, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 300 |
| Jan 29, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 100 |
| Jan 28, 2026 | 35.10 | 35.15 | 35.10 | 35.15 | 35.15 | 0.14% | 2,382 |
| Jan 27, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 4.46% | 340 |
| Jan 26, 2026 | 35.15 | 35.15 | 33.40 | 33.60 | 33.60 | -4.41% | 35,724 |
| Jan 23, 2026 | 35.00 | 35.15 | 34.90 | 35.15 | 35.15 | 0.14% | 9,002 |
| Jan 22, 2026 | 34.95 | 35.15 | 34.95 | 35.10 | 35.10 | 0.43% | 12,109 |
| Jan 21, 2026 | 35.00 | 35.25 | 34.80 | 34.95 | 34.95 | -0.85% | 19,292 |
| Jan 20, 2026 | 35.05 | 35.25 | 35.05 | 35.25 | 35.25 | - | 14,402 |
| Jan 19, 2026 | 35.15 | 35.30 | 35.05 | 35.25 | 35.25 | 0.28% | 8,102 |
| Jan 16, 2026 | 35.25 | 35.25 | 35.00 | 35.15 | 35.15 | -0.28% | 12,050 |
| Jan 15, 2026 | 35.15 | 35.25 | 34.95 | 35.25 | 35.25 | 0.28% | 9,120 |
| Jan 14, 2026 | 35.00 | 35.25 | 34.95 | 35.15 | 35.15 | - | 10,676 |
| Jan 13, 2026 | 35.15 | 35.20 | 35.00 | 35.15 | 35.15 | 0.29% | 5,505 |
| Jan 12, 2026 | 35.15 | 35.25 | 35.05 | 35.05 | 35.05 | -0.28% | 8,000 |
| Jan 9, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 1 |
| Jan 8, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 56 |
| Jan 7, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.57% | 1,110 |
| Jan 6, 2026 | 35.15 | 35.15 | 34.95 | 34.95 | 34.95 | -0.57% | 4,657 |
| Jan 5, 2026 | 35.00 | 35.15 | 34.65 | 35.15 | 35.15 | 0.43% | 11,120 |
| Jan 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,320 |
| Dec 31, 2025 | 35.25 | 35.25 | 34.00 | 35.00 | 35.00 | -0.71% | 5,256 |
| Dec 30, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 182 |
| Dec 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 2.03% | 21 |
| Dec 26, 2025 | 35.25 | 35.25 | 34.50 | 34.55 | 34.55 | -1.99% | 5,319 |
| Dec 24, 2025 | 36.90 | 36.90 | 34.50 | 35.25 | 35.25 | -4.47% | 26,240 |
| Dec 23, 2025 | 35.25 | 36.90 | 35.25 | 36.90 | 36.90 | 4.68% | 11,070 |
| Dec 22, 2025 | 35.15 | 35.25 | 35.00 | 35.25 | 35.25 | 2.62% | 8,200 |
| Dec 19, 2025 | 35.15 | 35.15 | 34.35 | 34.35 | 34.35 | -0.43% | 1,065 |
| Dec 18, 2025 | 35.15 | 35.15 | 34.35 | 34.50 | 34.50 | -1.43% | 4,050 |
| Dec 17, 2025 | 34.50 | 35.25 | 34.50 | 35.00 | 35.00 | -0.43% | 6,470 |
| Dec 16, 2025 | 35.25 | 35.25 | 35.15 | 35.15 | 35.15 | -0.28% | 209 |
| Dec 15, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 40 |
| Dec 12, 2025 | 35.25 | 35.25 | 34.50 | 35.25 | 35.25 | 1.29% | 3,005 |
| Dec 11, 2025 | 35.15 | 35.90 | 34.50 | 34.80 | 34.80 | -1.00% | 36,791 |
| Dec 10, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 75 |
| Dec 9, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 29 |
| Dec 8, 2025 | 35.15 | 35.15 | 34.50 | 35.15 | 35.15 | - | 1,325 |
| Dec 5, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 25 |
| Dec 4, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 125 |
| Dec 3, 2025 | 35.15 | 35.15 | 34.80 | 35.15 | 35.15 | - | 3,008 |
| Dec 2, 2025 | 35.00 | 35.20 | 34.00 | 35.15 | 35.15 | -0.71% | 40,083 |