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
2023-12-29 28.45 28.50 28.05 28.05 0.0M
2023-12-28 28.45 28.50 28.20 28.45 0.0M
2023-12-27 28.15 28.50 28.15 28.45 0.0M
2023-12-26 28.00 28.25 27.95 28.05 0.0M
2023-12-25 28.35 28.45 27.90 27.90 0.0M
2023-12-22 28.55 28.80 28.25 28.30 0.0M
2023-12-21 28.40 28.75 28.30 28.45 0.0M
2023-12-20 28.25 29.95 28.25 28.85 0.0M
2023-12-19 29.10 29.10 28.05 28.10 0.0M
2023-12-18 28.40 29.10 28.40 28.80 0.0M
2023-12-15 28.45 29.10 28.20 28.70 0.0M
2023-12-14 28.25 29.15 28.15 28.15 0.0M
2023-12-13 28.00 28.00 27.75 27.75 0.0M
2023-12-12 28.00 28.00 27.60 27.80 0.0M
2023-12-11 28.30 28.30 27.80 27.80 0.0M
2023-12-08 28.30 28.40 27.95 27.95 0.0M
2023-12-07 28.35 28.65 28.05 28.05 0.0M
2023-12-06 28.50 28.90 28.30 28.30 0.0M
2023-12-05 27.90 28.45 27.55 28.45 0.0M
2023-12-04 28.25 28.25 27.85 27.90 0.0M
2023-12-01 28.30 28.70 28.20 28.35 0.0M
2023-11-30 28.30 28.40 28.15 28.15 0.0M
2023-11-29 28.35 28.45 28.15 28.15 0.0M
2023-11-28 28.60 28.60 28.20 28.25 0.0M
2023-11-27 28.95 29.40 28.25 28.30 0.0M
2023-11-24 28.75 29.10 28.60 28.85 0.0M
2023-11-23 28.50 28.80 28.40 28.40 0.0M
2023-11-22 28.55 29.00 28.35 28.35 0.0M
2023-11-21 28.65 28.65 28.30 28.60 0.0M
2023-11-20 28.35 29.00 28.30 28.40 0.0M
2023-11-17 28.15 28.25 28.00 28.05 0.0M
2023-11-16 28.00 28.10 27.75 28.00 0.0M
2023-11-15 27.60 28.00 27.60 28.00 0.0M
2023-11-14 27.50 27.60 27.20 27.40 0.0M
2023-11-13 27.55 27.60 27.25 27.30 0.0M
2023-11-10 27.50 28.00 27.40 27.40 0.0M
2023-11-09 28.00 28.20 27.60 27.60 0.0M
2023-11-08 27.80 29.30 27.80 28.70 0.0M
2023-11-07 28.80 29.00 28.40 28.45 0.0M
2023-11-06 28.60 28.95 28.40 28.80 0.0M
2023-11-03 27.85 28.50 27.85 28.15 0.0M
2023-11-02 27.60 27.75 27.35 27.50 0.0M
2023-11-01 27.70 27.70 27.10 27.30 0.0M
2023-10-31 29.05 29.30 27.30 27.30 0.0M
2023-10-30 28.10 29.60 28.10 28.65 0.0M
2023-10-27 28.10 28.35 27.80 27.90 0.0M
2023-10-26 28.75 28.90 28.15 28.15 0.0M
2023-10-25 29.45 29.45 28.85 29.05 0.0M
2023-10-24 29.45 29.85 28.50 29.45 0.0M
2023-10-23 28.85 30.05 28.45 29.90 0.0M
2023-10-20 28.30 29.05 27.60 29.05 0.0M
2023-10-19 29.55 29.55 28.05 28.45 0.0M
2023-10-18 28.90 29.80 28.85 29.30 0.0M
2023-10-17 28.70 29.15 28.25 29.05 0.0M
2023-10-16 27.95 29.45 27.95 28.90 0.0M
2023-10-13 27.75 28.25 27.50 27.95 0.0M
2023-10-12 27.45 27.75 27.10 27.75 0.0M
2023-10-11 28.65 28.65 27.20 27.35 0.0M
2023-10-06 28.50 28.95 28.20 28.75 0.0M
2023-10-05 27.15 28.80 27.15 28.65 0.0M
2023-10-04 27.20 27.35 27.05 27.05 0.0M
2023-10-03 27.20 27.50 27.10 27.35 0.0M
2023-10-02 27.50 27.70 27.10 27.20 0.0M
2023-09-28 26.65 27.20 26.50 27.15 0.0M
2023-09-27 26.30 26.60 26.30 26.50 0.0M
2023-09-26 26.55 26.80 26.30 26.30 0.0M
2023-09-25 26.70 27.05 26.65 26.65 0.0M
2023-09-22 26.20 26.65 25.95 26.55 0.0M
2023-09-21 26.35 26.55 26.20 26.20 0.0M
2023-09-20 26.85 26.85 26.40 26.40 0.0M
2023-09-19 27.50 27.50 26.85 26.85 0.0M
2023-09-18 27.55 27.75 27.40 27.40 0.0M
2023-09-15 27.45 27.90 27.45 27.50 0.0M
2023-09-14 27.15 27.55 27.15 27.45 0.0M
2023-09-13 27.10 27.25 26.90 27.05 0.0M
2023-09-12 27.45 27.45 26.95 27.10 0.0M
2023-09-11 28.00 28.00 27.20 27.40 0.0M
2023-09-08 28.25 28.25 28.00 28.00 0.0M
2023-09-07 28.20 28.55 28.15 28.25 0.0M
2023-09-06 28.70 28.70 28.20 28.25 0.0M
2023-09-05 28.40 28.75 28.30 28.60 0.0M
2023-09-04 29.15 29.15 28.30 28.45 0.0M
2023-09-01 29.30 29.35 28.85 29.00 0.0M
2023-08-31 29.00 29.35 28.95 29.35 0.0M
2023-08-30 28.75 28.95 28.65 28.95 0.0M
2023-08-29 29.25 29.45 28.60 28.60 0.0M
2023-08-28 28.65 29.35 28.50 28.75 0.0M
2023-08-25 28.20 28.70 27.90 28.55 0.0M
2023-08-24 28.25 28.65 28.10 28.20 0.0M
2023-08-23 28.00 28.30 27.85 28.00 0.0M
2023-08-22 28.75 28.75 27.90 28.00 0.0M
2023-08-21 28.55 28.80 28.50 28.60 0.0M
2023-08-18 28.45 28.80 28.10 28.15 0.0M
2023-08-17 28.00 28.75 27.75 28.45 0.0M
2023-08-16 28.30 28.30 27.60 28.00 0.0M
2023-08-15 28.35 28.80 28.35 28.45 0.0M
2023-08-14 28.95 28.95 27.80 28.10 0.0M
2023-08-11 28.35 28.80 28.35 28.50 0.0M
2023-08-10 29.00 29.05 28.25 28.35 0.0M
2023-08-09 29.05 29.20 28.85 28.95 0.0M
2023-08-08 29.60 29.95 29.05 29.05 0.0M
2023-08-07 29.55 29.55 29.05 29.45 0.0M
2023-08-04 29.50 29.60 29.20 29.55 0.0M
2023-08-02 29.90 30.15 29.40 29.45 0.0M
2023-08-01 30.10 30.45 29.85 29.95 0.0M
2023-07-31 30.65 30.85 30.05 30.05 0.0M
2023-07-28 30.60 31.20 30.30 30.65 0.0M
2023-07-27 30.00 30.55 29.70 30.45 0.0M
2023-07-26 30.40 30.45 29.70 29.75 0.0M
2023-07-25 30.20 30.35 29.40 30.25 0.0M
2023-07-24 30.30 30.50 29.15 29.90 0.0M
2023-07-21 31.15 31.15 30.25 30.30 0.0M
2023-07-20 31.50 31.65 31.15 31.15 0.0M
2023-07-19 31.95 32.30 31.20 31.25 0.0M
2023-07-18 33.15 33.15 31.90 31.90 0.0M
2023-07-17 32.55 33.30 32.55 33.05 0.0M
2023-07-14 32.50 33.00 32.30 32.55 0.0M
2023-07-13 33.15 33.25 32.30 32.30 0.0M
2023-07-12 33.55 33.65 32.75 32.75 0.0M
2023-07-11 33.80 33.95 33.45 33.45 0.0M
2023-07-10 33.60 34.20 33.30 33.55 0.0M
2023-07-07 34.50 34.50 33.10 33.75 0.0M
2023-07-06 34.80 35.70 34.50 34.75 0.0M
2023-07-05 34.15 35.30 34.10 34.50 0.0M
2023-07-04 34.25 34.55 34.00 34.00 0.0M
2023-07-03 34.35 34.40 34.00 34.20 0.0M
2023-06-30 34.25 34.40 33.90 34.10 0.0M
2023-06-29 33.50 34.00 33.50 33.95 0.0M
2023-06-28 33.85 34.30 33.35 33.35 0.0M
2023-06-27 33.50 33.85 33.25 33.25 0.0M
2023-06-26 33.95 34.10 33.25 33.25 0.0M
2023-06-21 34.15 34.45 33.95 34.25 0.0M
2023-06-20 33.40 35.30 33.15 34.60 0.0M
2023-06-19 33.30 33.30 32.40 32.80 0.0M
2023-06-16 32.80 33.60 32.55 33.40 0.0M
2023-06-15 32.65 32.90 32.10 32.50 0.0M
2023-06-14 32.40 32.95 32.40 32.60 0.0M
2023-06-13 32.55 32.75 32.15 32.35 0.0M
2023-06-12 33.50 33.50 32.50 32.50 0.0M
2023-06-09 33.80 33.95 33.30 33.60 0.0M
2023-06-08 33.40 34.05 33.30 33.75 0.0M
2023-06-07 33.85 33.90 33.05 33.20 0.0M
2023-06-06 35.20 35.20 34.20 34.30 0.0M
2023-06-05 35.35 35.60 35.00 35.10 0.0M
2023-06-02 34.75 34.90 34.20 34.80 0.0M
2023-06-01 34.80 35.00 34.25 34.25 0.0M
2023-05-31 34.70 34.95 34.65 34.75 0.0M
2023-05-30 35.75 35.85 34.50 34.65 0.0M
2023-05-29 34.40 35.75 34.10 35.40 0.0M
2023-05-26 34.90 35.10 34.00 34.00 0.0M
2023-05-25 35.05 35.05 34.20 34.55 0.0M
2023-05-24 34.90 35.30 34.80 34.90 0.0M
2023-05-23 35.20 35.30 34.80 34.90 0.0M
2023-05-22 34.45 35.20 34.35 35.10 0.0M
2023-05-19 34.90 35.20 34.10 34.10 0.0M
2023-05-18 34.90 34.90 33.85 34.65 0.0M
2023-05-17 35.10 35.20 34.80 34.90 0.0M
2023-05-16 35.25 35.25 34.65 35.00 0.0M
2023-05-15 34.55 35.10 34.50 34.60 0.0M
2023-05-12 33.50 34.60 33.50 34.10 0.0M
2023-05-11 34.35 34.70 33.65 33.80 0.0M
2023-05-10 34.20 34.80 34.00 34.35 0.0M
2023-05-09 37.00 37.10 34.50 34.50 0.0M
2023-05-08 38.85 38.85 38.05 38.30 0.0M
2023-05-05 40.95 41.35 38.35 38.50 0.0M
2023-05-04 40.00 40.10 38.90 39.70 0.0M
2023-05-03 39.40 39.85 38.55 39.70 0.0M
2023-05-02 38.30 39.85 38.10 39.30 0.0M
2023-04-28 37.95 38.40 37.65 37.75 0.0M
2023-04-27 38.05 38.40 37.50 37.55 0.0M
2023-04-26 37.50 38.80 37.30 38.75 0.0M
2023-04-25 39.30 39.55 37.50 37.75 0.0M
2023-04-24 38.75 39.30 38.20 39.10 0.0M
2023-04-21 41.05 41.80 38.40 38.55 0.1M
2023-04-20 42.00 43.30 39.95 40.00 0.1M
2023-04-19 38.25 41.40 38.25 41.40 0.1M
2023-04-18 37.00 39.40 36.90 37.65 0.0M
2023-04-17 36.50 36.95 36.05 36.65 0.0M
2023-04-14 37.40 37.60 36.70 36.70 0.0M
2023-04-13 37.80 38.15 36.80 36.85 0.0M
2023-04-12 36.90 39.70 36.80 38.00 0.0M
2023-04-11 36.95 37.15 36.30 36.45 0.0M
2023-04-10 36.50 37.15 36.20 36.65 0.0M
2023-04-07 36.50 37.00 36.00 36.45 0.0M
2023-04-06 36.60 36.90 36.25 36.40 0.0M
2023-03-31 36.30 36.65 35.75 36.65 0.0M
2023-03-30 37.00 37.45 36.20 36.30 0.0M
2023-03-29 35.95 36.25 35.55 36.20 0.0M
2023-03-28 36.20 36.50 35.30 35.75 0.0M
2023-03-27 37.00 38.35 36.35 36.45 0.0M
2023-03-24 36.20 36.30 35.45 36.15 0.0M
2023-03-23 36.20 37.35 35.70 36.30 0.0M
2023-03-22 36.80 37.00 35.70 36.25 0.0M
2023-03-21 36.20 37.00 35.40 36.50 0.1M
2023-03-20 34.40 35.80 34.05 35.80 0.1M
2023-03-17 32.10 33.90 31.80 33.90 0.0M
2023-03-16 32.00 32.35 30.30 30.85 0.0M
2023-03-15 30.40 32.50 30.05 31.95 0.0M
2023-03-14 29.20 31.75 29.00 30.00 0.0M
2023-03-13 29.15 29.35 28.55 29.20 0.0M
2023-03-10 29.55 29.70 29.05 29.15 0.0M
2023-03-09 30.00 30.20 29.35 29.35 0.0M
2023-03-08 29.60 29.85 29.50 29.85 0.0M
2023-03-07 29.50 29.60 29.25 29.30 0.0M
2023-03-06 28.85 29.50 28.80 29.35 0.0M
2023-03-03 28.85 28.90 28.55 28.60 0.0M
2023-03-02 28.60 28.75 28.40 28.75 0.0M
2023-03-01 28.25 28.50 28.15 28.25 0.0M
2023-02-24 28.75 28.75 28.35 28.35 0.0M
2023-02-23 28.50 28.85 28.45 28.60 0.0M
2023-02-22 28.70 28.80 28.40 28.40 0.0M
2023-02-21 29.10 29.20 28.90 28.90 0.0M
2023-02-20 29.15 29.25 28.85 28.95 0.0M
2023-02-17 29.20 29.60 29.05 29.15 0.0M
2023-02-16 28.75 29.20 28.70 28.90 0.0M
2023-02-15 28.55 28.90 28.40 28.45 0.0M
2023-02-14 28.70 28.80 28.50 28.55 0.0M
2023-02-13 28.50 28.70 28.20 28.60 0.0M
2023-02-10 28.95 29.25 28.50 28.50 0.0M
2023-02-09 29.00 29.00 28.70 28.75 0.0M
2023-02-08 29.25 29.50 29.00 29.00 0.0M
2023-02-07 29.50 29.75 29.40 29.50 0.0M
2023-02-06 29.60 29.80 29.30 29.50 0.0M
2023-02-03 29.20 30.30 29.05 29.95 0.0M
2023-02-02 29.30 30.30 29.30 29.45 0.0M
2023-02-01 29.20 29.80 28.95 29.20 0.0M
2023-01-31 28.70 29.20 28.70 29.00 0.0M
2023-01-30 28.60 28.90 28.25 28.65 0.0M
2023-01-17 27.45 28.40 27.45 28.40 0.0M
2023-01-16 27.75 27.90 27.45 27.45 0.0M
2023-01-13 27.90 28.00 27.50 27.70 0.0M
2023-01-12 28.25 28.50 27.55 27.70 0.0M
2023-01-11 28.40 28.70 28.25 28.25 0.0M
2023-01-10 28.90 28.90 28.15 28.35 0.0M
2023-01-09 28.70 28.80 28.50 28.70 0.0M
2023-01-06 28.50 28.60 28.20 28.30 0.0M
2023-01-05 29.50 29.50 28.40 28.45 0.0M
2023-01-04 28.80 29.90 28.80 29.50 0.0M
2023-01-03 28.70 28.85 28.05 28.50 0.0M