Motech Industries Inc. (TPEX:6244)
Taiwan · Delayed Price · Currency is TWD 17.70
+0.50 (2.91%)
Sep 17, 2025, 1:30 PM CST
Motech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 17.20 | 17.25 | 17.00 | 17.20 | 17.20 | 0.29% | 912,104 |
| Sep 15, 2025 | 16.90 | 17.30 | 16.90 | 17.15 | 17.15 | 1.48% | 1,116,000 |
| Sep 12, 2025 | 16.65 | 17.10 | 16.65 | 16.90 | 16.90 | 2.11% | 909,885 |
| Sep 11, 2025 | 17.10 | 17.10 | 16.55 | 16.55 | 16.55 | -2.65% | 1,570,090 |
| Sep 10, 2025 | 17.40 | 17.45 | 16.95 | 17.00 | 17.00 | -2.02% | 1,780,466 |
| Sep 9, 2025 | 17.40 | 17.60 | 17.25 | 17.35 | 17.35 | 0.58% | 1,568,857 |
| Sep 8, 2025 | 17.30 | 17.40 | 17.00 | 17.25 | 17.25 | 0.58% | 1,174,960 |
| Sep 5, 2025 | 17.30 | 17.30 | 16.80 | 17.15 | 17.15 | -0.58% | 1,470,186 |
| Sep 4, 2025 | 17.20 | 17.30 | 17.00 | 17.25 | 17.25 | 1.17% | 1,804,484 |
| Sep 3, 2025 | 17.25 | 17.40 | 16.50 | 17.05 | 17.05 | -0.87% | 3,379,447 |
| Sep 2, 2025 | 17.50 | 17.50 | 16.70 | 17.20 | 17.20 | -0.86% | 2,633,437 |
| Sep 1, 2025 | 17.85 | 18.00 | 17.35 | 17.35 | 17.35 | -2.80% | 1,715,366 |
| Aug 29, 2025 | 18.20 | 18.25 | 17.85 | 17.85 | 17.85 | -1.38% | 1,393,053 |
| Aug 28, 2025 | 18.20 | 18.35 | 18.10 | 18.10 | 18.10 | -0.55% | 1,587,520 |
| Aug 27, 2025 | 18.15 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 1,455,610 |
| Aug 26, 2025 | 18.35 | 18.60 | 18.00 | 18.00 | 18.00 | -2.44% | 2,464,590 |
| Aug 25, 2025 | 18.90 | 18.95 | 18.40 | 18.45 | 18.45 | -0.54% | 1,801,125 |
| Aug 22, 2025 | 19.10 | 19.10 | 18.50 | 18.55 | 18.55 | -3.39% | 2,722,049 |
| Aug 21, 2025 | 19.30 | 19.65 | 19.20 | 19.20 | 19.20 | -0.52% | 1,557,665 |
| Aug 20, 2025 | 20.10 | 20.10 | 19.15 | 19.30 | 19.30 | -3.98% | 2,442,779 |
| Aug 19, 2025 | 19.95 | 20.10 | 19.80 | 20.10 | 20.10 | 1.77% | 2,017,598 |
| Aug 18, 2025 | 20.10 | 20.10 | 19.75 | 19.75 | 19.75 | -0.25% | 1,723,762 |
| Aug 15, 2025 | 19.60 | 20.00 | 19.35 | 19.80 | 19.80 | 3.66% | 3,384,705 |
| Aug 14, 2025 | 18.95 | 19.25 | 18.90 | 19.10 | 19.10 | 1.33% | 861,598 |
| Aug 13, 2025 | 19.20 | 19.35 | 18.70 | 18.85 | 18.85 | -1.31% | 1,604,344 |
| Aug 12, 2025 | 19.10 | 19.60 | 19.00 | 19.10 | 19.10 | - | 2,021,601 |
| Aug 11, 2025 | 18.90 | 19.10 | 18.55 | 19.10 | 19.10 | 2.41% | 1,614,312 |
| Aug 8, 2025 | 18.85 | 18.95 | 18.65 | 18.65 | 18.65 | -0.27% | 1,141,861 |
| Aug 7, 2025 | 18.85 | 19.05 | 18.65 | 18.70 | 18.70 | 1.08% | 1,197,349 |
| Aug 6, 2025 | 18.65 | 19.10 | 18.50 | 18.50 | 18.50 | -0.54% | 1,467,439 |
| Aug 5, 2025 | 18.50 | 18.85 | 18.30 | 18.60 | 18.60 | 1.09% | 1,506,509 |
| Aug 4, 2025 | 18.30 | 18.60 | 17.80 | 18.40 | 18.40 | 0.55% | 1,436,876 |
| Aug 1, 2025 | 17.80 | 18.60 | 17.50 | 18.30 | 18.30 | 1.39% | 1,563,310 |
| Jul 31, 2025 | 18.50 | 18.50 | 17.95 | 18.05 | 18.05 | -1.63% | 928,953 |
| Jul 30, 2025 | 18.35 | 18.45 | 18.15 | 18.35 | 18.35 | 0.55% | 653,476 |
| Jul 29, 2025 | 18.55 | 18.70 | 18.20 | 18.25 | 18.25 | -0.82% | 830,531 |
| Jul 28, 2025 | 18.60 | 18.60 | 18.25 | 18.40 | 18.40 | - | 747,814 |
| Jul 25, 2025 | 18.35 | 18.75 | 18.25 | 18.40 | 18.40 | 0.82% | 1,598,590 |
| Jul 24, 2025 | 18.40 | 18.40 | 18.00 | 18.25 | 18.25 | 0.27% | 773,012 |
| Jul 23, 2025 | 18.15 | 18.35 | 18.00 | 18.20 | 18.20 | -0.27% | 706,354 |
| Jul 22, 2025 | 18.50 | 18.65 | 18.25 | 18.25 | 17.89 | -0.54% | 1,657,275 |
| Jul 21, 2025 | 18.40 | 18.55 | 18.25 | 18.35 | 17.99 | 0.27% | 610,884 |
| Jul 18, 2025 | 18.60 | 18.70 | 18.25 | 18.30 | 17.94 | -1.35% | 1,042,014 |
| Jul 17, 2025 | 17.90 | 19.00 | 17.85 | 18.55 | 18.18 | 4.80% | 4,142,201 |
| Jul 16, 2025 | 18.00 | 18.15 | 17.70 | 17.70 | 17.35 | -0.28% | 843,817 |
| Jul 15, 2025 | 18.00 | 18.30 | 17.75 | 17.75 | 17.40 | -0.28% | 745,630 |
| Jul 14, 2025 | 18.55 | 18.90 | 17.55 | 17.80 | 17.45 | -3.00% | 3,626,620 |
| Jul 11, 2025 | 17.40 | 18.45 | 17.25 | 18.35 | 17.99 | 6.38% | 2,531,493 |
| Jul 10, 2025 | 17.40 | 17.70 | 17.25 | 17.25 | 16.91 | -0.86% | 842,964 |
| Jul 9, 2025 | 17.75 | 17.80 | 17.40 | 17.40 | 17.06 | -1.97% | 1,034,753 |