Motech Industries Inc. (TPEX:6244)
Taiwan · Delayed Price · Currency is TWD 16.75
-0.25 (-1.47%)
Nov 3, 2025, 1:30 PM CST
Motech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.55 | 17.65 | 17.00 | 17.00 | 17.00 | -3.13% | 2,272,887 |
| 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 |
| Oct 1, 2025 | 17.45 | 17.50 | 17.10 | 17.20 | 17.20 | -1.43% | 915,571 |
| Sep 30, 2025 | 17.25 | 17.55 | 17.10 | 17.45 | 17.45 | 1.45% | 858,105 |
| Sep 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 26, 2025 | 17.85 | 17.85 | 17.15 | 17.20 | 17.20 | -2.82% | 1,487,960 |
| Sep 25, 2025 | 17.75 | 17.95 | 17.70 | 17.70 | 17.70 | - | 824,017 |
| Sep 24, 2025 | 17.75 | 18.15 | 17.70 | 17.70 | 17.70 | 0.28% | 1,307,647 |
| Sep 23, 2025 | 18.10 | 18.10 | 17.60 | 17.65 | 17.65 | -1.94% | 1,629,430 |
| Sep 22, 2025 | 18.20 | 18.40 | 17.90 | 18.00 | 18.00 | - | 2,792,668 |
| Sep 19, 2025 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | -2.17% | 3,700,090 |
| Sep 18, 2025 | 18.30 | 18.40 | 17.90 | 18.40 | 18.40 | 3.95% | 7,467,793 |
| Sep 17, 2025 | 17.25 | 18.10 | 17.25 | 17.70 | 17.70 | 2.91% | 4,817,036 |
| Sep 16, 2025 | 17.20 | 17.25 | 17.00 | 17.20 | 17.20 | 0.29% | 912,454 |
| 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 |