Motech Industries

6244
🏛️ taiwan →
16.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 36.55 36.65 36.00 36.20 0.0M
2021-12-29 35.60 36.70 35.60 36.35 0.0M
2021-12-28 36.55 36.60 35.45 35.50 0.0M
2021-12-27 36.20 36.50 36.00 36.30 0.0M
2021-12-24 36.75 36.95 35.80 36.00 0.0M
2021-12-23 37.35 37.45 36.40 36.70 0.0M
2021-12-22 37.25 37.50 36.95 37.05 0.0M
2021-12-21 37.50 37.50 36.80 37.00 0.0M
2021-12-20 37.60 38.75 37.00 37.05 0.0M
2021-12-17 37.00 37.75 36.35 36.35 0.0M
2021-12-16 37.00 37.75 36.85 37.45 0.0M
2021-12-15 36.50 37.25 36.25 36.55 0.0M
2021-12-14 38.00 39.15 36.50 36.55 0.0M
2021-12-13 38.60 39.35 37.45 37.70 0.0M
2021-12-10 36.00 38.40 35.70 37.60 0.0M
2021-12-09 35.75 37.05 35.35 35.80 0.0M
2021-12-08 35.15 35.70 34.35 35.45 0.0M
2021-12-07 35.15 35.45 34.35 34.35 0.0M
2021-12-06 34.70 35.85 34.15 34.65 0.0M
2021-12-03 34.20 36.45 34.05 34.05 0.0M
2021-12-02 33.20 33.60 32.80 33.30 0.0M
2021-12-01 33.00 34.10 32.65 33.40 0.0M
2021-11-30 34.55 34.90 33.00 33.00 0.0M
2021-11-29 35.00 35.20 32.80 34.20 0.0M
2021-11-26 36.35 37.10 34.65 35.55 0.0M
2021-11-25 36.95 37.95 35.55 36.30 0.0M
2021-11-24 34.00 37.70 33.85 37.05 0.0M
2021-11-23 34.00 36.80 33.70 34.35 0.0M
2021-11-22 32.35 34.30 32.25 34.10 0.0M
2021-11-19 32.95 33.40 32.30 32.30 0.0M
2021-11-18 32.60 33.25 32.20 33.10 0.0M
2021-11-17 32.75 33.55 32.75 33.00 0.0M
2021-11-16 32.80 33.50 32.60 32.65 0.0M
2021-11-15 31.75 33.05 31.30 32.95 0.0M
2021-11-12 32.20 32.35 31.00 31.75 0.0M
2021-11-11 33.85 34.40 33.00 33.00 0.0M
2021-11-10 34.35 34.50 33.85 33.85 0.0M
2021-11-09 33.80 35.00 33.65 34.50 0.0M
2021-11-08 34.10 34.70 33.80 33.80 0.0M
2021-11-05 34.60 34.60 33.40 33.95 0.0M
2021-11-04 33.00 34.90 32.60 34.30 0.0M
2021-11-03 33.15 33.50 32.25 32.40 0.0M
2021-11-02 33.00 33.70 32.20 32.95 0.0M
2021-11-01 33.50 35.30 32.85 32.85 0.0M
2021-10-29 32.70 32.70 31.20 32.10 0.0M
2021-10-28 31.40 32.55 31.00 32.10 0.0M
2021-10-27 30.40 31.15 30.35 31.10 0.0M
2021-10-26 30.20 30.45 29.50 30.45 0.0M
2021-10-25 30.00 30.70 30.00 30.20 0.0M
2021-10-22 29.95 30.50 29.60 29.95 0.0M
2021-10-21 30.85 31.00 29.90 29.90 0.0M
2021-10-20 31.30 31.30 30.35 30.60 0.0M
2021-10-19 30.80 31.70 30.60 30.95 0.0M
2021-10-18 31.00 31.20 30.40 30.60 0.0M
2021-10-15 30.95 31.30 30.40 30.55 0.0M
2021-10-14 30.85 31.25 29.95 30.70 0.0M
2021-10-13 29.85 30.80 29.50 30.40 0.0M
2021-10-12 29.65 29.85 29.00 29.35 0.0M
2021-10-08 29.35 29.55 28.60 28.65 0.0M
2021-10-07 28.80 29.10 28.50 28.55 0.0M
2021-10-06 28.70 29.55 28.40 28.40 0.0M
2021-10-05 27.80 28.85 27.60 28.70 0.0M
2021-10-04 31.05 31.90 28.80 29.35 0.0M
2021-10-01 31.00 32.55 30.45 30.45 0.0M
2021-09-30 28.95 30.30 28.50 29.60 0.0M
2021-09-29 29.05 29.65 28.70 28.70 0.0M
2021-09-28 28.40 29.25 28.35 28.80 0.0M
2021-09-27 28.30 28.50 28.05 28.10 0.0M
2021-09-24 28.40 28.45 28.00 28.10 0.0M
2021-09-23 28.90 29.15 27.80 28.15 0.0M
2021-09-22 28.05 29.25 28.05 28.60 0.0M
2021-09-17 29.50 29.75 29.00 29.00 0.0M
2021-09-16 29.50 29.65 29.00 29.30 0.0M
2021-09-15 29.10 29.55 29.00 29.00 0.0M
2021-09-14 29.55 29.75 29.00 29.00 0.0M
2021-09-13 29.60 30.30 29.40 29.40 0.0M
2021-09-10 28.90 29.25 28.60 29.25 0.0M
2021-09-09 28.15 28.75 28.15 28.55 0.0M
2021-09-08 29.00 29.00 28.25 28.30 0.0M
2021-09-07 29.30 29.45 28.50 28.75 0.0M
2021-09-06 30.20 30.25 29.25 29.25 0.0M
2021-09-03 30.25 30.70 29.80 30.50 0.0M
2021-09-02 30.40 30.80 29.75 29.75 0.0M
2021-09-01 30.55 30.85 30.20 30.30 0.0M
2021-08-31 30.60 30.60 29.80 30.45 0.0M
2021-08-30 29.75 31.90 29.70 30.25 0.0M
2021-08-27 29.25 30.70 29.15 29.20 0.0M
2021-08-26 29.05 29.10 28.65 28.90 0.0M
2021-08-25 28.35 29.35 28.35 28.80 0.0M
2021-08-24 29.25 29.30 28.35 28.35 0.0M
2021-08-23 29.05 29.25 28.80 29.10 0.0M
2021-08-20 28.50 29.35 28.45 28.50 0.0M
2021-08-19 28.60 29.20 28.00 28.00 0.0M
2021-08-18 27.90 28.80 27.25 28.60 0.0M
2021-08-17 28.55 29.20 27.80 27.80 0.0M
2021-08-16 29.00 29.50 28.20 28.25 0.0M
2021-08-13 30.10 30.40 29.40 29.40 0.0M
2021-08-12 30.45 30.75 30.10 30.10 0.0M
2021-08-11 31.05 31.20 29.75 30.10 0.0M
2021-08-10 32.40 32.50 30.85 31.05 0.0M
2021-08-09 32.85 33.20 32.20 32.20 0.0M
2021-08-06 33.60 33.80 32.80 32.85 0.0M
2021-08-05 33.75 34.35 33.55 33.60 0.0M
2021-08-04 33.10 34.45 33.10 33.90 0.0M
2021-08-03 33.20 33.45 32.85 32.95 0.0M
2021-08-02 32.90 33.10 32.45 33.10 0.0M
2021-07-30 32.60 33.20 32.10 32.15 0.0M
2021-07-29 32.70 32.80 31.95 32.60 0.0M
2021-07-28 33.45 33.70 31.60 32.20 0.0M
2021-07-27 35.00 35.20 33.25 33.25 0.0M
2021-07-26 33.70 34.95 33.60 34.20 0.0M
2021-07-23 33.55 34.10 33.20 33.30 0.0M
2021-07-22 34.00 34.15 33.25 33.55 0.0M
2021-07-21 35.00 35.30 33.50 33.60 0.0M
2021-07-20 34.30 34.90 33.65 34.35 0.0M
2021-07-19 33.95 36.20 33.60 35.05 0.0M
2021-07-16 34.45 35.00 33.35 33.35 0.0M
2021-07-15 33.35 34.30 33.35 33.80 0.0M
2021-07-14 34.00 34.10 32.90 33.00 0.0M
2021-07-13 34.90 34.95 33.40 33.60 0.0M
2021-07-12 33.30 34.95 33.30 34.65 0.0M
2021-07-09 33.15 33.90 32.60 33.00 0.0M
2021-07-08 32.55 32.95 32.35 32.40 0.0M
2021-07-07 32.85 33.30 32.25 32.35 0.0M
2021-07-06 33.45 33.65 32.60 32.95 0.0M
2021-07-05 32.70 34.35 32.55 33.40 0.0M
2021-07-02 32.80 33.95 32.55 32.55 0.0M
2021-07-01 34.95 34.95 33.05 33.40 0.0M
2021-06-30 35.00 35.40 33.60 34.85 0.0M
2021-06-29 32.00 32.75 31.80 32.20 0.0M
2021-06-28 32.30 32.30 31.55 31.60 0.0M
2021-06-25 33.00 33.00 32.00 32.00 0.0M
2021-06-24 31.95 32.35 31.50 32.00 0.0M
2021-06-23 31.60 33.30 31.50 31.50 0.0M
2021-06-22 31.80 32.10 30.55 30.60 0.0M
2021-06-21 31.80 32.10 31.20 31.20 0.0M
2021-06-18 32.50 32.55 31.50 32.40 0.0M
2021-06-17 31.80 33.00 31.80 32.40 0.0M
2021-06-16 32.20 34.70 32.10 32.60 0.0M
2021-06-15 31.50 32.40 31.10 31.55 0.0M
2021-06-11 32.20 32.20 31.00 31.05 0.0M
2021-06-10 30.65 32.70 30.50 32.05 0.0M
2021-06-09 30.50 31.00 30.05 30.30 0.0M
2021-06-08 30.60 31.30 30.10 30.10 0.0M
2021-06-07 30.40 30.70 29.60 29.85 0.0M
2021-06-04 31.00 31.00 30.20 30.35 0.0M
2021-06-03 31.60 31.70 31.05 31.15 0.0M
2021-06-02 32.70 32.75 31.00 31.25 0.0M
2021-06-01 31.50 32.30 31.30 32.15 0.0M
2021-05-31 31.05 31.80 30.80 30.90 0.0M
2021-05-28 31.30 31.60 31.00 31.05 0.0M
2021-05-27 30.75 31.25 30.35 30.65 0.0M
2021-05-26 30.90 31.15 30.30 30.55 0.0M
2021-05-25 30.90 31.85 30.05 30.50 0.0M
2021-05-24 29.60 31.00 29.20 30.15 0.0M
2021-05-21 29.90 30.75 29.50 29.60 0.0M
2021-05-20 31.70 32.75 29.35 29.40 0.0M
2021-05-19 29.80 31.80 29.10 31.20 0.0M
2021-05-18 28.30 29.60 27.50 29.60 0.0M
2021-05-17 28.10 29.50 26.95 26.95 0.0M
2021-05-14 30.35 31.50 29.40 29.90 0.0M
2021-05-13 26.00 29.70 26.00 28.65 0.0M
2021-05-12 31.85 32.05 28.70 28.80 0.0M
2021-05-11 34.10 34.40 31.80 31.85 0.0M
2021-05-10 35.50 35.85 34.90 35.30 0.0M
2021-05-07 34.10 35.20 34.10 34.85 0.0M
2021-05-06 33.20 35.45 32.95 35.00 0.0M
2021-05-05 33.50 34.00 32.65 32.75 0.0M
2021-05-04 36.05 36.45 32.25 33.05 0.0M
2021-05-03 37.45 38.30 35.80 35.80 0.0M
2021-04-29 37.60 37.75 36.40 36.65 0.0M
2021-04-28 38.45 38.65 37.50 37.50 0.0M
2021-04-27 38.60 38.85 38.00 38.20 0.0M
2021-04-26 38.10 38.50 37.85 38.25 0.0M
2021-04-23 37.25 38.80 37.15 37.90 0.0M
2021-04-22 38.90 39.25 37.00 37.20 0.0M
2021-04-21 39.20 39.80 38.60 38.85 0.0M
2021-04-20 37.75 39.00 37.60 38.05 0.0M
2021-04-19 38.65 38.85 37.60 37.90 0.0M
2021-04-16 38.95 39.60 38.30 38.40 0.0M
2021-04-15 38.10 39.15 37.80 38.10 0.0M
2021-04-14 40.00 40.50 36.20 37.55 0.0M
2021-04-13 39.90 43.25 39.10 39.30 0.1M
2021-04-12 40.55 40.55 39.30 39.35 0.0M
2021-04-09 40.50 40.80 39.30 39.30 0.0M
2021-04-08 39.20 40.50 39.05 39.35 0.0M
2021-04-07 38.40 39.95 38.20 39.50 0.0M
2021-04-06 38.30 38.95 38.10 38.30 0.0M
2021-04-01 39.35 39.40 38.15 38.25 0.0M
2021-03-31 39.25 40.15 38.50 38.90 0.0M
2021-03-30 39.95 40.40 39.30 39.30 0.0M
2021-03-29 38.80 41.10 38.45 39.85 0.0M
2021-03-26 39.05 39.35 36.85 38.20 0.0M
2021-03-25 39.80 41.15 38.65 38.85 0.0M
2021-03-24 39.65 40.00 39.10 39.30 0.0M
2021-03-23 41.75 42.40 39.20 39.30 0.0M
2021-03-22 40.00 42.80 40.00 41.00 0.0M
2021-03-19 36.30 39.75 35.80 39.75 0.0M
2021-03-18 37.25 37.90 36.15 36.15 0.0M
2021-03-17 36.95 37.40 36.10 36.75 0.0M
2021-03-16 37.35 37.90 36.55 36.60 0.0M
2021-03-15 37.70 38.75 37.20 37.60 0.0M
2021-03-12 36.00 37.85 35.40 37.00 0.0M
2021-03-11 35.70 36.75 34.80 35.10 0.1M
2021-03-10 32.30 34.95 32.20 34.95 0.0M
2021-03-09 31.75 31.85 31.20 31.80 0.0M
2021-03-08 31.45 32.10 30.85 30.90 0.0M
2021-03-05 31.40 31.75 30.65 30.85 0.0M
2021-03-04 32.00 32.45 31.30 31.40 0.0M
2021-03-03 32.00 32.40 30.95 31.65 0.0M
2021-03-02 32.60 32.80 31.15 31.45 0.0M
2021-02-26 31.00 32.15 30.70 31.90 0.0M
2021-02-25 32.50 32.70 31.60 31.60 0.0M
2021-02-24 31.70 32.80 31.60 31.85 0.0M
2021-02-23 31.40 31.75 30.80 31.10 0.0M
2021-02-22 31.00 31.60 30.85 31.30 0.0M
2021-02-19 29.70 31.65 29.55 30.65 0.0M
2021-02-18 29.15 29.80 28.80 29.75 0.0M
2021-02-17 29.00 29.60 28.35 29.15 0.0M
2021-02-05 28.60 28.75 28.00 28.15 0.0M
2021-02-04 28.90 29.00 28.20 28.25 0.0M
2021-02-03 27.95 29.85 27.85 28.70 0.0M
2021-02-02 28.15 28.25 27.55 27.75 0.0M
2021-02-01 27.10 27.90 25.95 27.55 0.0M
2021-01-29 29.40 29.45 27.45 27.45 0.0M
2021-01-28 29.80 30.00 29.00 29.00 0.0M
2021-01-27 30.50 30.85 30.10 30.10 0.0M
2021-01-26 30.95 31.35 30.10 30.60 0.0M
2021-01-25 30.55 31.70 30.55 30.95 0.0M
2021-01-22 31.00 32.00 30.70 31.10 0.0M
2021-01-21 31.30 31.65 29.75 30.05 0.0M
2021-01-20 32.15 33.00 30.10 30.80 0.0M
2021-01-19 31.05 33.50 30.75 32.05 0.0M
2021-01-18 32.30 32.40 30.60 30.80 0.0M
2021-01-15 32.90 32.95 31.50 32.00 0.0M
2021-01-14 32.60 33.35 32.10 32.60 0.0M
2021-01-13 33.40 33.70 32.60 32.60 0.0M
2021-01-12 34.40 34.50 32.90 33.05 0.0M
2021-01-11 34.20 34.70 33.70 34.10 0.0M
2021-01-08 35.30 35.55 33.80 34.15 0.0M
2021-01-07 34.50 36.30 34.20 34.35 0.0M
2021-01-06 34.05 34.35 32.30 33.20 0.0M
2021-01-05 34.40 35.25 34.00 34.05 0.0M
2021-01-04 35.20 35.50 34.40 34.55 0.0M