Motech Industries Inc. (TPEX:6244)
Taiwan · Delayed Price · Currency is TWD 24.40
-0.15 (-0.61%)
Aug 26, 2026, 1:30 PM CST
Motech Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.45 | 24.70 | 24.10 | 24.55 | 24.55 | - | 1,877,670 |
| Aug 24, 2026 | 24.65 | 25.00 | 24.25 | 24.55 | 24.55 | - | 2,109,476 |
| Aug 21, 2026 | 25.00 | 25.15 | 24.55 | 24.55 | 24.55 | -1.60% | 1,350,726 |
| Aug 20, 2026 | 25.20 | 25.50 | 24.95 | 24.95 | 24.95 | -0.80% | 1,143,620 |
| Aug 19, 2026 | 24.65 | 25.25 | 24.65 | 25.15 | 25.15 | -0.59% | 1,438,320 |
| Aug 18, 2026 | 26.70 | 27.05 | 25.30 | 25.30 | 25.30 | -5.24% | 3,386,273 |
| Aug 17, 2026 | 25.20 | 27.00 | 25.05 | 26.70 | 26.70 | 5.95% | 4,569,419 |
| Aug 14, 2026 | 25.60 | 25.70 | 24.90 | 25.20 | 25.20 | -1.95% | 1,918,151 |
| Aug 13, 2026 | 24.50 | 26.65 | 24.50 | 25.70 | 25.70 | 5.76% | 5,889,370 |
| Aug 12, 2026 | 24.45 | 24.45 | 24.15 | 24.30 | 24.30 | 0.83% | 1,085,396 |
| Aug 11, 2026 | 24.05 | 24.35 | 23.60 | 24.10 | 24.10 | - | 1,545,488 |
| Aug 10, 2026 | 23.55 | 24.15 | 23.45 | 24.10 | 24.10 | 4.33% | 2,057,733 |
| Aug 7, 2026 | 23.95 | 24.10 | 23.10 | 23.10 | 23.10 | -2.74% | 1,644,893 |
| Aug 6, 2026 | 24.30 | 24.35 | 23.40 | 23.75 | 23.75 | -3.85% | 3,506,506 |
| Aug 5, 2026 | 24.10 | 25.05 | 24.00 | 24.70 | 24.70 | 4.22% | 4,859,589 |
| Aug 4, 2026 | 23.10 | 23.75 | 23.00 | 23.70 | 23.70 | 2.60% | 2,300,660 |
| Aug 3, 2026 | 21.80 | 23.40 | 21.70 | 23.10 | 23.10 | 5.48% | 2,772,354 |
| Jul 31, 2026 | 21.30 | 22.25 | 21.30 | 21.90 | 21.90 | 7.35% | 3,581,995 |
| Jul 30, 2026 | 20.95 | 21.25 | 20.15 | 20.40 | 20.40 | -3.55% | 3,424,742 |
| Jul 29, 2026 | 23.10 | 23.10 | 20.60 | 21.15 | 21.15 | -6.83% | 6,394,442 |
| Jul 28, 2026 | 22.85 | 23.20 | 22.35 | 22.70 | 22.70 | -3.40% | 3,472,096 |
| Jul 27, 2026 | 24.85 | 24.85 | 23.10 | 23.50 | 23.50 | -5.43% | 5,091,841 |
| Jul 24, 2026 | 25.10 | 25.35 | 24.65 | 24.85 | 24.85 | -1.97% | 2,083,070 |
| Jul 23, 2026 | 26.60 | 26.75 | 25.30 | 25.35 | 25.35 | -3.98% | 2,783,658 |
| Jul 22, 2026 | 25.65 | 27.30 | 25.65 | 26.40 | 26.40 | 2.68% | 3,992,786 |
| Jul 21, 2026 | 25.15 | 26.35 | 25.15 | 25.85 | 25.71 | 3.40% | 3,121,538 |
| Jul 20, 2026 | 26.00 | 26.30 | 24.95 | 25.00 | 24.86 | -3.66% | 3,730,417 |
| Jul 17, 2026 | 26.35 | 26.45 | 25.20 | 25.95 | 25.81 | -2.08% | 5,050,200 |
| Jul 16, 2026 | 26.80 | 27.10 | 26.25 | 26.50 | 26.36 | -0.75% | 2,071,282 |
| Jul 15, 2026 | 26.55 | 27.30 | 26.35 | 26.70 | 26.56 | 1.52% | 2,307,202 |
| Jul 14, 2026 | 26.35 | 27.20 | 25.50 | 26.30 | 26.16 | - | 4,802,427 |
| Jul 13, 2026 | 27.30 | 27.40 | 26.30 | 26.30 | 26.16 | -2.59% | 2,483,834 |
| Jul 9, 2026 | 27.50 | 27.80 | 26.90 | 27.00 | 26.85 | -0.37% | 2,723,866 |
| Jul 8, 2026 | 26.50 | 27.55 | 26.50 | 27.10 | 26.95 | 3.63% | 4,290,683 |
| Jul 7, 2026 | 27.65 | 27.80 | 26.00 | 26.15 | 26.01 | -5.08% | 3,961,687 |
| Jul 6, 2026 | 27.65 | 28.00 | 27.05 | 27.55 | 27.40 | 1.29% | 3,965,855 |
| Jul 3, 2026 | 26.90 | 27.65 | 26.90 | 27.20 | 27.05 | 1.12% | 2,521,182 |
| Jul 2, 2026 | 26.80 | 27.30 | 26.50 | 26.90 | 26.75 | 0.56% | 2,649,018 |
| Jul 1, 2026 | 27.90 | 28.45 | 26.75 | 26.75 | 26.61 | -3.43% | 4,826,579 |
| Jun 30, 2026 | 26.80 | 27.70 | 26.65 | 27.70 | 27.55 | 5.52% | 3,882,132 |
| Jun 29, 2026 | 26.40 | 27.80 | 26.15 | 26.25 | 26.11 | 0.96% | 5,952,010 |
| Jun 26, 2026 | 27.40 | 27.45 | 25.95 | 26.00 | 25.86 | -5.63% | 6,745,377 |
| Jun 25, 2026 | 28.20 | 28.25 | 27.45 | 27.55 | 27.40 | -1.25% | 4,477,678 |
| Jun 24, 2026 | 27.60 | 29.00 | 27.40 | 27.90 | 27.75 | 1.09% | 5,364,990 |
| Jun 23, 2026 | 28.85 | 28.85 | 27.50 | 27.60 | 27.45 | -3.50% | 5,336,376 |
| Jun 22, 2026 | 28.45 | 29.15 | 28.45 | 28.60 | 28.45 | 0.53% | 3,946,445 |
| Jun 18, 2026 | 29.15 | 29.35 | 28.45 | 28.45 | 28.30 | -2.40% | 10,823,640 |
| Jun 17, 2026 | 28.60 | 29.30 | 28.30 | 29.15 | 28.99 | 0.17% | 8,360,972 |
| Jun 16, 2026 | 32.15 | 32.25 | 29.05 | 29.10 | 28.94 | -8.78% | 16,553,840 |
| Jun 15, 2026 | 32.10 | 33.85 | 31.30 | 31.90 | 31.73 | 2.57% | 21,845,990 |