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
2022-12-30 28.65 28.65 28.10 28.50 0.0M
2022-12-29 29.05 29.25 28.10 28.35 0.0M
2022-12-28 28.80 29.35 28.60 29.00 0.0M
2022-12-27 29.00 29.45 28.40 28.80 0.0M
2022-12-26 28.60 29.15 28.35 28.70 0.0M
2022-12-23 27.90 28.55 27.50 28.35 0.0M
2022-12-22 27.80 28.50 27.70 28.35 0.0M
2022-12-21 28.00 28.00 27.25 27.40 0.0M
2022-12-20 27.95 28.45 27.25 27.25 0.0M
2022-12-19 28.80 29.00 28.00 28.00 0.0M
2022-12-16 30.60 30.80 28.95 28.95 0.0M
2022-12-15 30.05 30.75 29.60 30.60 0.0M
2022-12-14 29.55 30.30 29.35 30.05 0.0M
2022-12-13 30.90 30.90 29.10 29.10 0.0M
2022-12-12 31.90 31.90 30.10 30.70 0.0M
2022-12-09 29.30 30.00 29.05 30.00 0.0M
2022-12-08 26.35 27.60 26.10 27.30 0.0M
2022-12-07 25.50 25.95 25.10 25.10 0.0M
2022-12-06 26.10 26.30 25.60 25.60 0.0M
2022-12-05 26.15 26.45 26.10 26.15 0.0M
2022-12-02 26.10 26.75 26.10 26.30 0.0M
2022-12-01 26.20 26.25 25.85 26.10 0.0M
2022-11-30 25.70 26.00 25.50 25.85 0.0M
2022-11-29 25.25 25.75 25.00 25.75 0.0M
2022-11-28 25.15 25.25 24.70 25.20 0.0M
2022-11-25 25.30 25.65 25.15 25.15 0.0M
2022-11-24 25.30 25.40 25.15 25.25 0.0M
2022-11-23 25.65 25.75 25.20 25.20 0.0M
2022-11-22 26.30 26.40 25.50 25.50 0.0M
2022-11-21 26.20 26.35 25.85 26.10 0.0M
2022-11-18 26.00 26.20 25.70 26.00 0.0M
2022-11-17 26.10 26.15 25.80 26.00 0.0M
2022-11-16 26.00 26.15 25.55 26.00 0.0M
2022-11-15 25.50 25.90 25.30 25.80 0.0M
2022-11-14 25.30 25.40 25.10 25.30 0.0M
2022-11-11 25.10 25.30 24.95 25.15 0.0M
2022-11-10 24.60 25.00 24.45 24.55 0.0M
2022-11-09 24.65 24.75 24.50 24.50 0.0M
2022-11-08 24.70 25.10 24.55 24.55 0.0M
2022-11-07 25.35 25.60 24.85 24.90 0.0M
2022-11-04 24.50 24.90 24.50 24.60 0.0M
2022-11-03 24.10 24.50 24.10 24.40 0.0M
2022-11-02 24.35 24.55 24.15 24.40 0.0M
2022-11-01 24.00 24.45 23.80 24.10 0.0M
2022-10-31 24.00 24.10 23.65 23.65 0.0M
2022-10-28 23.80 23.95 23.60 23.65 0.0M
2022-10-27 23.50 23.85 23.50 23.80 0.0M
2022-10-26 24.15 24.15 23.40 23.40 0.0M
2022-10-25 24.40 24.45 23.60 23.60 0.0M
2022-10-24 25.05 25.30 24.35 24.35 0.0M
2022-10-21 24.35 25.05 24.05 25.05 0.0M
2022-10-20 24.50 25.80 24.10 24.25 0.0M
2022-10-19 24.20 24.75 24.20 24.30 0.0M
2022-10-18 23.80 24.25 23.25 24.15 0.0M
2022-10-17 23.30 23.85 22.80 23.50 0.0M
2022-10-14 24.60 24.60 23.50 23.70 0.0M
2022-10-13 25.70 25.75 23.75 23.75 0.0M
2022-10-12 26.25 26.25 25.60 25.65 0.0M
2022-10-11 26.70 26.70 25.95 25.95 0.0M
2022-10-07 27.00 27.20 26.90 27.00 0.0M
2022-10-06 26.85 27.15 26.75 27.05 0.0M
2022-10-05 27.10 27.25 26.70 26.70 0.0M
2022-10-04 27.00 27.00 26.55 26.70 0.0M
2022-10-03 26.45 27.05 26.35 26.45 0.0M
2022-09-30 25.30 26.20 25.10 26.15 0.0M
2022-09-29 26.20 26.30 25.60 25.70 0.0M
2022-09-28 27.00 27.05 25.55 25.65 0.0M
2022-09-27 26.65 27.00 26.30 26.90 0.0M
2022-09-26 27.50 27.70 26.40 26.40 0.0M
2022-09-23 28.10 28.35 27.55 27.65 0.0M
2022-09-22 28.05 28.25 27.90 28.10 0.0M
2022-09-21 28.20 28.50 28.05 28.05 0.0M
2022-09-20 28.50 28.75 28.20 28.20 0.0M
2022-09-19 29.40 29.50 28.30 28.30 0.0M
2022-09-16 28.10 29.50 28.05 29.50 0.0M
2022-09-15 28.35 28.60 27.95 28.20 0.0M
2022-09-14 27.55 28.25 27.55 28.20 0.0M
2022-09-13 28.05 28.25 27.85 28.25 0.0M
2022-09-12 27.65 28.20 27.50 28.00 0.0M
2022-09-08 27.45 27.60 26.90 27.05 0.0M
2022-09-07 27.05 27.20 26.55 26.55 0.0M
2022-09-06 28.10 28.10 27.05 27.05 0.0M
2022-09-05 28.60 28.70 27.80 27.90 0.0M
2022-09-02 29.00 29.15 28.55 28.60 0.0M
2022-09-01 28.70 29.20 28.50 28.85 0.0M
2022-08-31 28.75 28.80 28.30 28.50 0.0M
2022-08-30 29.00 30.25 29.00 29.00 0.0M
2022-08-29 28.75 29.10 28.20 28.60 0.0M
2022-08-26 28.95 29.00 28.50 29.00 0.0M
2022-08-25 28.25 28.80 28.25 28.70 0.0M
2022-08-24 28.60 28.75 28.20 28.25 0.0M
2022-08-23 28.90 29.00 28.55 28.55 0.0M
2022-08-22 29.25 29.55 28.60 28.60 0.0M
2022-08-19 28.60 29.05 28.50 28.95 0.0M
2022-08-18 28.40 28.75 28.20 28.50 0.0M
2022-08-17 28.60 28.85 28.50 28.50 0.0M
2022-08-16 28.95 29.30 28.45 28.45 0.0M
2022-08-15 28.50 29.10 28.00 28.80 0.0M
2022-08-12 28.50 28.60 28.25 28.30 0.0M
2022-08-11 28.75 28.90 28.25 28.50 0.0M
2022-08-10 28.70 29.00 28.30 28.30 0.0M
2022-08-09 28.75 29.70 28.45 28.65 0.0M
2022-08-08 28.05 28.80 27.50 28.80 0.0M
2022-08-05 28.20 28.35 28.00 28.15 0.0M
2022-08-04 28.00 28.25 27.45 27.95 0.0M
2022-08-03 28.40 28.70 27.90 28.10 0.0M
2022-08-02 29.10 29.10 28.20 28.40 0.0M
2022-08-01 29.80 29.85 29.10 29.40 0.0M
2022-07-29 28.10 29.80 28.10 29.80 0.0M
2022-07-28 28.00 28.10 27.70 27.80 0.0M
2022-07-27 27.50 27.70 27.35 27.55 0.0M
2022-07-26 27.95 28.15 27.45 27.45 0.0M
2022-07-25 27.90 28.60 27.90 28.00 0.0M
2022-07-22 28.10 28.25 27.80 27.90 0.0M
2022-07-21 28.20 28.30 27.95 28.25 0.0M
2022-07-20 28.55 28.60 28.05 28.05 0.0M
2022-07-19 28.05 28.50 27.80 28.15 0.0M
2022-07-18 28.10 28.30 27.65 27.75 0.0M
2022-07-15 28.25 28.55 27.75 27.80 0.0M
2022-07-14 27.95 28.45 27.60 28.10 0.0M
2022-07-13 28.80 29.00 28.20 28.20 0.0M
2022-07-12 29.10 29.30 28.10 28.10 0.0M
2022-07-11 29.80 29.80 28.60 29.80 0.0M
2022-07-08 30.75 30.75 29.55 29.65 0.0M
2022-07-07 30.70 30.95 29.60 30.45 0.0M
2022-07-06 31.15 31.15 30.00 30.40 0.0M
2022-07-05 29.80 31.25 29.65 31.00 0.0M
2022-07-04 29.10 29.50 28.40 29.00 0.0M
2022-07-01 30.20 30.30 28.10 28.10 0.0M
2022-06-30 30.65 30.65 29.65 29.90 0.0M
2022-06-29 30.60 31.20 30.25 30.60 0.0M
2022-06-28 31.30 31.50 30.20 30.50 0.0M
2022-06-27 31.25 31.60 30.65 30.80 0.0M
2022-06-24 29.85 30.95 29.30 30.85 0.0M
2022-06-23 30.30 30.40 29.15 29.30 0.0M
2022-06-22 28.70 30.60 28.70 29.80 0.0M
2022-06-21 27.55 28.00 27.25 27.85 0.0M
2022-06-20 29.10 29.50 27.35 27.35 0.0M
2022-06-17 27.20 29.70 27.00 29.70 0.0M
2022-06-16 27.95 28.00 27.20 27.20 0.0M
2022-06-15 27.60 28.10 27.45 27.60 0.0M
2022-06-14 28.05 28.30 27.40 27.60 0.0M
2022-06-13 28.70 28.90 28.20 28.20 0.0M
2022-06-10 29.75 29.75 29.20 29.20 0.0M
2022-06-09 29.85 29.90 29.60 29.80 0.0M
2022-06-08 29.70 29.85 29.35 29.85 0.0M
2022-06-07 29.75 29.90 29.30 29.70 0.0M
2022-06-06 29.70 30.60 29.70 30.05 0.0M
2022-06-02 29.70 29.80 29.20 29.20 0.0M
2022-06-01 29.60 30.00 29.40 29.65 0.0M
2022-05-31 29.35 29.65 29.15 29.50 0.0M
2022-05-30 29.00 29.40 29.00 29.30 0.0M
2022-05-27 29.10 29.20 28.70 28.70 0.0M
2022-05-26 29.30 29.30 28.50 28.90 0.0M
2022-05-25 29.00 29.30 29.00 29.05 0.0M
2022-05-24 29.50 29.50 28.85 29.10 0.0M
2022-05-23 29.20 29.50 28.70 29.35 0.0M
2022-05-20 28.75 29.10 28.55 28.85 0.0M
2022-05-19 27.65 28.40 27.65 28.30 0.0M
2022-05-18 28.60 28.70 28.30 28.50 0.0M
2022-05-17 28.20 29.00 28.05 28.35 0.0M
2022-05-16 28.00 28.00 27.25 27.35 0.0M
2022-05-13 27.45 27.80 27.20 27.60 0.0M
2022-05-12 28.90 29.05 27.15 27.15 0.0M
2022-05-11 28.70 29.15 28.50 28.90 0.0M
2022-05-10 28.05 28.85 27.70 28.45 0.0M
2022-05-09 30.20 30.25 28.80 28.80 0.0M
2022-05-06 30.50 30.50 30.15 30.20 0.0M
2022-05-05 30.80 31.30 30.75 30.95 0.0M
2022-05-04 30.60 31.00 30.35 30.40 0.0M
2022-05-03 30.75 30.80 30.30 30.35 0.0M
2022-04-29 31.10 31.25 30.60 30.80 0.0M
2022-04-28 31.00 31.40 30.45 30.80 0.0M
2022-04-27 32.10 32.40 30.60 30.70 0.0M
2022-04-26 33.35 33.90 32.80 32.80 0.0M
2022-04-22 33.50 34.25 33.00 34.25 0.0M
2022-04-21 34.50 34.85 33.70 33.70 0.0M
2022-04-20 34.60 34.95 34.20 34.40 0.0M
2022-04-19 35.15 35.15 34.25 34.25 0.0M
2022-04-18 33.60 35.00 33.55 34.75 0.0M
2022-04-15 32.65 33.80 32.65 33.40 0.0M
2022-04-14 32.65 33.00 32.60 32.65 0.0M
2022-04-13 32.65 33.00 32.30 32.50 0.0M
2022-04-12 33.70 33.75 32.35 32.50 0.0M
2022-04-11 34.40 35.10 33.40 33.60 0.0M
2022-04-08 33.85 34.65 33.25 34.15 0.0M
2022-04-07 34.55 34.60 33.00 33.00 0.0M
2022-04-06 33.65 34.45 33.60 34.40 0.0M
2022-04-01 33.20 33.70 33.05 33.35 0.0M
2022-03-31 33.40 34.00 33.25 33.30 0.0M
2022-03-30 33.80 34.40 33.20 33.20 0.0M
2022-03-29 33.60 33.60 33.00 33.20 0.0M
2022-03-28 33.50 33.60 32.95 33.15 0.0M
2022-03-25 34.00 34.05 33.20 33.20 0.0M
2022-03-24 34.00 34.60 33.75 33.90 0.0M
2022-03-23 34.50 34.55 33.90 33.95 0.0M
2022-03-22 34.70 35.25 34.15 34.15 0.0M
2022-03-21 34.80 35.35 34.50 34.50 0.0M
2022-03-18 34.10 34.95 33.55 34.95 0.0M
2022-03-17 34.75 35.00 33.50 34.15 0.0M
2022-03-16 32.55 35.25 32.25 34.60 0.0M
2022-03-15 33.35 34.00 32.05 32.05 0.0M
2022-03-14 33.20 33.45 33.00 33.10 0.0M
2022-03-11 33.00 33.50 32.90 33.50 0.0M
2022-03-10 33.30 33.55 32.65 33.40 0.0M
2022-03-09 32.10 33.70 31.65 33.30 0.0M
2022-03-08 30.95 32.30 30.75 31.60 0.0M
2022-03-07 32.55 32.75 31.20 31.50 0.0M
2022-03-04 33.80 33.80 32.60 32.70 0.0M
2022-03-03 32.55 34.20 32.35 33.45 0.0M
2022-03-02 31.80 32.70 31.70 32.50 0.0M
2022-03-01 31.45 32.10 31.00 31.80 0.0M
2022-02-25 30.90 31.55 30.20 30.85 0.0M
2022-02-24 31.25 31.75 30.00 30.00 0.0M
2022-02-23 30.65 31.10 30.65 30.85 0.0M
2022-02-22 31.10 31.20 30.30 30.55 0.0M
2022-02-21 30.80 31.50 30.75 31.35 0.0M
2022-02-18 31.20 31.25 30.65 31.10 0.0M
2022-02-17 31.80 31.80 31.20 31.25 0.0M
2022-02-16 31.85 31.85 31.20 31.40 0.0M
2022-02-15 31.30 31.55 31.10 31.15 0.0M
2022-02-14 32.00 32.05 31.00 31.00 0.0M
2022-02-11 32.20 32.90 32.10 32.30 0.0M
2022-02-10 32.85 33.10 32.50 32.60 0.0M
2022-02-09 32.90 32.95 32.30 32.80 0.0M
2022-02-08 31.70 32.50 31.50 32.50 0.0M
2022-02-07 31.30 31.85 31.15 31.40 0.0M
2022-01-26 30.05 31.00 29.65 31.00 0.0M
2022-01-25 30.35 30.65 30.00 30.00 0.0M
2022-01-24 31.00 31.00 30.05 30.35 0.0M
2022-01-21 32.20 32.45 31.30 31.30 0.0M
2022-01-20 32.15 32.70 32.00 32.25 0.0M
2022-01-19 32.20 32.60 31.85 32.00 0.0M
2022-01-18 32.70 33.20 32.30 32.35 0.0M
2022-01-17 32.15 32.65 31.85 32.55 0.0M
2022-01-14 32.85 33.05 32.05 32.05 0.0M
2022-01-13 33.90 33.95 32.85 32.85 0.0M
2022-01-12 34.40 34.55 33.50 33.55 0.0M
2022-01-11 34.40 35.30 33.95 34.35 0.0M
2022-01-10 34.60 35.00 34.05 34.20 0.0M
2022-01-07 34.75 35.10 33.50 34.10 0.0M
2022-01-06 35.80 36.00 34.65 34.65 0.0M
2022-01-05 36.30 37.40 36.00 36.00 0.0M
2022-01-04 36.10 36.40 35.55 36.05 0.0M
2022-01-03 36.45 36.55 35.80 35.90 0.0M