Motion Technology Electric & Machinery Co., Ltd. (TPEX:4589)
Taiwan · Delayed Price · Currency is TWD 48.10
+0.95 (2.01%)
Nov 3, 2026, 10:02 AM CST
TPEX:4589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 46.20 | 49.55 | 45.00 | 48.10 | 48.10 | 33.80% | 190,737 |
| Nov 2, 2026 | 42.15 | 49.85 | 42.00 | 35.95 | 35.95 | -14.71% | 410,511 |
| Oct 30, 2026 | 42.00 | 42.15 | 38.80 | 42.15 | 42.15 | -4.42% | 289,613 |
| Oct 29, 2026 | 39.85 | 44.10 | 37.35 | 44.10 | 44.10 | 10.66% | 322,924 |
| Oct 28, 2026 | 35.45 | 41.70 | 33.90 | 39.85 | 39.85 | 12.25% | 278,091 |
| Oct 27, 2026 | 30.45 | 35.50 | 30.45 | 35.50 | 35.50 | 16.58% | 280,804 |
| Oct 22, 2026 | 30.45 | 30.45 | 29.20 | 30.45 | 30.45 | - | 11,737 |
| Oct 21, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | 1,100 |
| Oct 20, 2026 | 29.20 | 30.50 | 29.00 | 30.50 | 30.50 | -0.16% | 22,716 |
| Oct 19, 2026 | 30.55 | 30.55 | 29.20 | 30.55 | 30.55 | - | 16,197 |
| Oct 16, 2026 | 30.55 | 30.55 | 30.20 | 30.55 | 30.55 | 0.16% | 4,014 |
| Oct 15, 2026 | 30.60 | 30.70 | 29.20 | 30.50 | 30.50 | 1.67% | 32,914 |
| Oct 14, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -1.96% | 20,750 |
| Oct 13, 2026 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | - | 33,606 |
| Oct 12, 2026 | 31.05 | 31.05 | 30.40 | 30.60 | 30.60 | -1.45% | 22,118 |
| Oct 8, 2026 | 31.05 | 31.10 | 30.60 | 31.05 | 31.05 | - | 10,540 |
| Oct 7, 2026 | 31.00 | 31.80 | 30.60 | 31.05 | 31.05 | -2.05% | 53,292 |
| Oct 6, 2026 | 31.85 | 32.00 | 31.00 | 31.70 | 31.70 | 0.16% | 29,316 |
| Oct 5, 2026 | 32.15 | 32.15 | 31.00 | 31.65 | 31.65 | -1.56% | 14,011 |
| Oct 2, 2026 | 30.60 | 32.15 | 30.60 | 32.15 | 32.15 | 3.38% | 21,604 |
| Oct 1, 2026 | 31.15 | 31.15 | 30.40 | 31.10 | 31.10 | -0.16% | 2,053 |
| Sep 30, 2026 | 31.80 | 31.80 | 30.90 | 31.15 | 31.15 | -3.41% | 31,703 |
| Sep 29, 2026 | 31.50 | 32.40 | 31.50 | 32.25 | 32.25 | 0.78% | 6,156 |
| Sep 24, 2026 | 33.00 | 33.00 | 31.45 | 32.00 | 32.00 | -3.18% | 7,823 |
| Sep 23, 2026 | 32.95 | 33.10 | 31.95 | 33.05 | 33.05 | 0.30% | 11,121 |
| Sep 22, 2026 | 33.05 | 33.10 | 32.90 | 32.95 | 32.95 | -0.15% | 15,203 |
| Sep 21, 2026 | 32.80 | 33.10 | 32.10 | 33.00 | 33.00 | 1.38% | 22,290 |
| Sep 18, 2026 | 33.30 | 33.30 | 31.00 | 32.55 | 32.55 | -6.06% | 417,474 |
| Sep 17, 2026 | 31.15 | 34.65 | 31.00 | 34.65 | 34.65 | 8.45% | 671,741 |
| Sep 16, 2026 | 31.85 | 31.95 | 30.85 | 31.95 | 31.95 | -3.18% | 253,799 |
| Sep 15, 2026 | 33.40 | 33.40 | 31.90 | 33.00 | 33.00 | -1.20% | 3,070 |
| Sep 14, 2026 | 32.00 | 33.40 | 31.40 | 33.40 | 33.40 | 4.37% | 16,426 |
| Sep 11, 2026 | 33.00 | 33.00 | 31.85 | 32.00 | 32.00 | -4.19% | 17,632 |
| Sep 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | 100 |
| Sep 9, 2026 | 33.40 | 33.45 | 33.00 | 33.00 | 33.00 | - | 12,126 |
| Sep 8, 2026 | 33.45 | 33.45 | 32.35 | 33.00 | 33.00 | -1.35% | 17,388 |
| Sep 7, 2026 | 34.10 | 34.10 | 32.50 | 33.45 | 33.45 | -0.59% | 18,341 |
| Sep 4, 2026 | 33.20 | 33.80 | 33.20 | 33.65 | 33.65 | 1.97% | 3,063 |
| Sep 3, 2026 | 33.95 | 33.95 | 33.00 | 33.00 | 33.00 | -2.80% | 9,011 |
| Sep 2, 2026 | 33.50 | 34.00 | 33.05 | 33.95 | 33.95 | 0.15% | 8,166 |
| Sep 1, 2026 | 34.00 | 34.00 | 33.55 | 33.90 | 33.90 | -0.29% | 21,111 |
| Aug 31, 2026 | 32.50 | 34.15 | 32.50 | 34.00 | 34.00 | 0.44% | 35,110 |
| Aug 28, 2026 | 34.05 | 34.15 | 33.85 | 33.85 | 33.85 | -0.59% | 11,415 |
| Aug 27, 2026 | 34.00 | 34.05 | 34.00 | 34.05 | 34.05 | 4.77% | 13,113 |
| Aug 26, 2026 | 34.00 | 35.50 | 32.50 | 32.50 | 32.50 | -4.41% | 19,543 |
| Aug 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 242 |
| Aug 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 6,035 |
| Aug 21, 2026 | 33.95 | 34.00 | 33.95 | 34.00 | 34.00 | 0.15% | 8,010 |
| Aug 20, 2026 | 34.00 | 34.00 | 32.90 | 33.95 | 33.95 | -0.15% | 12,041 |
| Aug 19, 2026 | 34.10 | 34.10 | 33.65 | 34.00 | 34.00 | -0.29% | 9,204 |