Motech Industries Inc. (TPEX:6244)
Taiwan
· Delayed Price · Currency is TWD 16.95
-0.25 (-1.45%)
At close: Dec 5, 2025
Motech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.20 | 17.35 | 16.95 | 16.95 | 16.95 | -1.45% | 1,233,743 |
| Dec 4, 2025 | 16.85 | 17.25 | 16.85 | 17.20 | 17.20 | 2.69% | 1,472,045 |
| Dec 3, 2025 | 16.65 | 16.75 | 16.40 | 16.75 | 16.75 | 0.60% | 931,992 |
| Dec 2, 2025 | 16.65 | 16.70 | 16.40 | 16.65 | 16.65 | - | 725,634 |
| Dec 1, 2025 | 16.65 | 16.75 | 16.50 | 16.65 | 16.65 | - | 1,653,502 |
| Nov 28, 2025 | 15.95 | 16.65 | 15.90 | 16.65 | 16.65 | 4.72% | 2,521,430 |
| Nov 27, 2025 | 15.90 | 15.95 | 15.70 | 15.90 | 15.90 | 1.60% | 750,063 |
| Nov 26, 2025 | 15.70 | 15.90 | 15.40 | 15.65 | 15.65 | 0.97% | 930,114 |
| Nov 25, 2025 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | 2.65% | 829,328 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 687,339 |
| Nov 21, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -2.88% | 1,079,300 |
| Nov 20, 2025 | 15.55 | 15.70 | 15.35 | 15.65 | 15.65 | 1.62% | 1,179,585 |
| Nov 19, 2025 | 15.85 | 15.85 | 15.25 | 15.40 | 15.40 | -2.53% | 1,790,280 |
| Nov 18, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -2.77% | 2,290,329 |
| Nov 17, 2025 | 16.40 | 16.40 | 16.10 | 16.25 | 16.25 | -0.91% | 1,023,443 |
| Nov 14, 2025 | 16.40 | 16.50 | 16.35 | 16.40 | 16.40 | -0.91% | 532,112 |
| Nov 13, 2025 | 16.60 | 16.65 | 16.40 | 16.55 | 16.55 | 0.61% | 976,159 |
| Nov 12, 2025 | 16.40 | 16.65 | 16.30 | 16.45 | 16.45 | 0.92% | 945,264 |
| Nov 11, 2025 | 16.20 | 16.50 | 16.15 | 16.30 | 16.30 | 0.93% | 793,218 |
| Nov 10, 2025 | 16.20 | 16.20 | 15.90 | 16.15 | 16.15 | -0.31% | 1,281,663 |
| Nov 7, 2025 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | -2.70% | 1,326,220 |
| Nov 6, 2025 | 16.50 | 16.65 | 16.35 | 16.65 | 16.65 | 1.83% | 1,123,215 |
| Nov 5, 2025 | 16.45 | 16.50 | 16.10 | 16.35 | 16.35 | -2.39% | 1,728,708 |
| Nov 4, 2025 | 16.75 | 16.85 | 16.35 | 16.75 | 16.75 | - | 1,838,378 |
| Nov 3, 2025 | 17.10 | 17.15 | 16.65 | 16.75 | 16.75 | -1.47% | 2,043,498 |
| Oct 31, 2025 | 17.55 | 17.65 | 17.00 | 17.00 | 17.00 | -3.13% | 2,274,168 |
| 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 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 |