Motion Technology Electric & Machinery Co. Ltd. 4589
TPEX · Taiwan · Producer Manufacturing
TWD 32.15+1.05 (+3.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 32.15 | +3.38% | TWD 30.60 | TWD 32.15 | TWD 30.60 | 21.60K |
| 2026-10-01 | TWD 31.10 | -0.16% | TWD 31.15 | TWD 31.15 | TWD 30.40 | 2.05K |
| 2026-09-30 | TWD 31.15 | -3.41% | TWD 31.80 | TWD 31.80 | TWD 30.90 | 31.70K |
| 2026-09-29 | TWD 32.25 | +0.47% | TWD 31.50 | TWD 32.40 | TWD 31.50 |
| 6.16K |
| 2026-09-24 | TWD 32.10 | -2.87% | TWD 33.00 | TWD 33.00 | TWD 31.45 | 7.82K |
| 2026-09-23 | TWD 33.05 | +0.30% | TWD 32.95 | TWD 33.10 | TWD 31.95 | 11.12K |
| 2026-09-22 | TWD 32.95 | -0.15% | TWD 33.05 | TWD 33.10 | TWD 32.90 | 15.20K |
| 2026-09-21 | TWD 33.00 | +1.38% | TWD 32.80 | TWD 33.10 | TWD 32.10 | 22.29K |
| 2026-09-18 | TWD 32.55 | -6.06% | TWD 33.30 | TWD 33.30 | TWD 31.00 | 417.47K |
| 2026-09-17 | TWD 34.65 | +8.45% | TWD 31.15 | TWD 34.65 | TWD 31.00 | 671.74K |
| 2026-09-16 | TWD 31.95 | -3.18% | TWD 31.85 | TWD 31.95 | TWD 30.85 | 253.80K |
| 2026-09-15 | TWD 33.00 | -1.20% | TWD 33.40 | TWD 33.40 | TWD 31.90 | 3.07K |
| 2026-09-14 | TWD 33.40 | +4.38% | TWD 32.00 | TWD 33.40 | TWD 31.40 | 16.43K |
| 2026-09-11 | TWD 32.00 | -4.19% | TWD 33.00 | TWD 33.00 | TWD 31.85 | 17.63K |
| 2026-09-10 | TWD 33.40 | +1.21% | TWD 33.40 | TWD 33.40 | TWD 33.40 | 100 |
| 2026-09-09 | TWD 33.00 | 0.00% | TWD 33.40 | TWD 33.45 | TWD 33.00 | 12.13K |
| 2026-09-08 | TWD 33.00 | -1.35% | TWD 33.45 | TWD 33.45 | TWD 32.35 | 17.39K |
| 2026-09-07 | TWD 33.45 | -0.59% | TWD 34.10 | TWD 34.10 | TWD 32.50 | 18.34K |
| 2026-09-04 | TWD 33.65 | +1.97% | TWD 33.20 | TWD 33.80 | TWD 33.20 | 3.06K |
| 2026-09-03 | TWD 33.00 | -2.80% | TWD 33.95 | TWD 33.95 | TWD 33.00 | 9.01K |
| 2026-09-02 | TWD 33.95 | +1.19% | TWD 33.50 | TWD 34.00 | TWD 33.05 | 8.17K |
| 2026-09-01 | TWD 33.55 | -1.32% | TWD 34.00 | TWD 34.00 | TWD 33.55 | 20.11K |
| 2026-08-31 | TWD 34.00 | +0.44% | TWD 32.50 | TWD 34.15 | TWD 32.50 | 35.11K |
| 2026-08-28 | TWD 33.85 | -0.59% | TWD 34.00 | TWD 34.15 | TWD 33.85 | 11.42K |
| 2026-08-27 | TWD 34.05 | +0.15% | TWD 34.00 | TWD 34.05 | TWD 34.00 | 13.11K |
| 2026-08-26 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 35.50 | TWD 32.50 | 19.34K |
| 2026-08-25 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 166 |
| 2026-08-24 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 6.04K |
| 2026-08-21 | TWD 34.00 | +0.15% | TWD 33.95 | TWD 34.00 | TWD 33.95 | 8.01K |
| 2026-08-20 | TWD 33.95 | -0.15% | TWD 34.00 | TWD 34.00 | TWD 32.90 | 12.01K |
| 2026-08-19 | TWD 34.00 | -0.29% | TWD 34.10 | TWD 34.10 | TWD 33.65 | 9.20K |
| 2026-08-18 | TWD 34.10 | +1.79% | TWD 33.30 | TWD 34.10 | TWD 33.30 | 20.02K |
| 2026-08-17 | TWD 33.50 | -1.47% | TWD 34.00 | TWD 34.00 | TWD 33.50 | 20.04K |
| 2026-08-14 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 33.95 | 13.32K |
| 2026-08-13 | TWD 34.00 | +3.82% | TWD 32.75 | TWD 34.40 | TWD 32.60 | 50.99K |
| 2026-08-12 | TWD 32.75 | +0.61% | TWD 32.55 | TWD 32.80 | TWD 31.40 | 16.62K |
| 2026-08-11 | TWD 32.55 | +0.93% | TWD 32.55 | TWD 32.55 | TWD 32.20 | 3.31K |
| 2026-08-10 | TWD 32.25 | -0.92% | TWD 32.55 | TWD 32.55 | TWD 32.20 | 6.92K |
| 2026-08-07 | TWD 32.55 | 0.00% | TWD 32.55 | TWD 32.60 | TWD 32.00 | 25.03K |
| 2026-08-06 | TWD 32.55 | +1.24% | TWD 31.25 | TWD 32.55 | TWD 31.00 | 31.24K |
| 2026-08-05 | TWD 32.15 | -0.31% | TWD 32.70 | TWD 32.70 | TWD 32.00 | 3.29K |
| 2026-08-04 | TWD 32.25 | -1.53% | TWD 32.50 | TWD 32.75 | TWD 32.25 | 7.12K |
| 2026-08-03 | TWD 32.75 | +0.77% | TWD 32.50 | TWD 32.80 | TWD 32.50 | 5.04K |
| 2026-07-31 | TWD 32.50 | +3.83% | TWD 32.50 | TWD 32.50 | TWD 32.50 | 2.22K |
| 2026-07-30 | TWD 31.30 | -0.32% | TWD 31.40 | TWD 32.75 | TWD 31.30 | 17.75K |
| 2026-07-29 | TWD 31.40 | -8.32% | TWD 32.75 | TWD 33.00 | TWD 31.35 | 42.42K |
| 2026-07-28 | TWD 34.25 | +1.63% | TWD 34.15 | TWD 34.25 | TWD 32.75 | 13.18K |
| 2026-07-27 | TWD 33.70 | -1.32% | TWD 33.55 | TWD 34.30 | TWD 32.75 | 27.59K |
| 2026-07-24 | TWD 34.15 | -5.01% | TWD 35.95 | TWD 35.95 | TWD 33.55 | 47.81K |
| 2026-07-23 | TWD 35.95 | 0.00% | TWD 35.95 | TWD 35.95 | TWD 35.65 | 89 |
| 2026-07-22 | TWD 35.95 | +1.27% | TWD 34.25 | TWD 35.95 | TWD 34.20 | 16.26K |
| 2026-07-21 | TWD 35.50 | +1.43% | TWD 35.95 | TWD 35.95 | TWD 35.50 | 10.29K |
| 2026-07-20 | TWD 35.00 | -1.41% | TWD 35.90 | TWD 35.90 | TWD 34.25 | 18.01K |
| 2026-07-17 | TWD 35.50 | -2.74% | TWD 35.40 | TWD 36.00 | TWD 34.20 | 62.39K |
| 2026-07-16 | TWD 36.50 | -1.22% | TWD 36.95 | TWD 36.95 | TWD 36.50 | 1.22K |
| 2026-07-15 | TWD 36.95 | +0.96% | TWD 37.15 | TWD 38.00 | TWD 35.45 | 52.33K |
| 2026-07-14 | TWD 36.60 | -1.88% | TWD 37.30 | TWD 37.30 | TWD 36.25 | 21.29K |
| 2026-07-13 | TWD 37.30 | -2.23% | TWD 38.15 | TWD 39.25 | TWD 37.00 | 50.13K |
| 2026-07-10 | TWD 38.15 | 0.00% | TWD 38.15 | TWD 38.15 | TWD 38.15 | 0 |
| 2026-07-09 | TWD 38.15 | 0.00% | TWD 38.15 | TWD 38.15 | TWD 37.55 | 14.31K |
| 2026-07-08 | TWD 38.15 | +0.39% | TWD 38.15 | TWD 39.15 | TWD 38.00 | 38.06K |
| 2026-07-07 | TWD 38.00 | -4.52% | TWD 38.90 | TWD 40.00 | TWD 37.55 | 33.27K |
| 2026-07-06 | TWD 39.80 | -2.57% | TWD 40.85 | TWD 40.85 | TWD 38.90 | 22.45K |
| 2026-07-03 | TWD 40.85 | 0.00% | TWD 40.85 | TWD 40.85 | TWD 39.00 | 13.16K |
| 2026-07-02 | TWD 40.85 | +4.74% | TWD 39.00 | TWD 40.85 | TWD 37.65 | 27.56K |
| 2026-07-01 | TWD 39.00 | -1.14% | TWD 39.55 | TWD 39.55 | TWD 38.65 | 12.15K |
| 2026-06-30 | TWD 39.45 | -1.37% | TWD 39.45 | TWD 40.75 | TWD 37.70 | 90.72K |
| 2026-06-29 | TWD 40.00 | +10.80% | TWD 36.10 | TWD 41.45 | TWD 36.10 | 117.23K |
| 2026-06-26 | TWD 36.10 | -5.00% | TWD 38.00 | TWD 38.00 | TWD 35.50 | 21.51K |
| 2026-06-25 | TWD 38.00 | +1.60% | TWD 37.40 | TWD 38.00 | TWD 37.40 | 3.10K |
| 2026-06-24 | TWD 37.40 | 0.00% | TWD 37.40 | TWD 38.40 | TWD 37.25 | 18.04K |
| 2026-06-23 | TWD 37.40 | 0.00% | TWD 36.65 | TWD 37.40 | TWD 36.65 | 101 |
| 2026-06-22 | TWD 37.40 | 0.00% | TWD 37.40 | TWD 37.40 | TWD 37.40 | 2.96K |
| 2026-06-18 | TWD 37.40 | 0.00% | TWD 37.45 | TWD 37.45 | TWD 36.55 | 25.87K |
| 2026-06-17 | TWD 37.40 | +0.13% | TWD 37.40 | TWD 37.45 | TWD 37.00 | 8.45K |
| 2026-06-16 | TWD 37.35 | -3.98% | TWD 38.90 | TWD 38.90 | TWD 37.00 | 20.72K |
| 2026-06-15 | TWD 38.90 | +4.01% | TWD 37.40 | TWD 38.90 | TWD 37.40 | 3.12K |
| 2026-06-12 | TWD 37.40 | -1.97% | TWD 38.90 | TWD 38.90 | TWD 37.15 | 17.48K |
| 2026-06-11 | TWD 38.15 | +2.28% | TWD 37.25 | TWD 38.15 | TWD 37.15 | 11.34K |
| 2026-06-10 | TWD 37.30 | -0.67% | TWD 38.00 | TWD 38.00 | TWD 37.00 | 3.10K |
| 2026-06-09 | TWD 37.55 | +0.54% | TWD 36.55 | TWD 37.55 | TWD 36.55 | 8.24K |
| 2026-06-08 | TWD 37.35 | -1.71% | TWD 37.35 | TWD 37.40 | TWD 36.50 | 31.13K |
| 2026-06-05 | TWD 38.00 | -2.94% | TWD 39.15 | TWD 39.20 | TWD 37.35 | 3.48K |
| 2026-06-04 | TWD 39.15 | +0.38% | TWD 39.15 | TWD 39.15 | TWD 37.35 | 32.32K |
| 2026-06-03 | TWD 39.00 | -0.38% | TWD 39.15 | TWD 39.15 | TWD 37.40 | 10.37K |
| 2026-06-02 | TWD 39.15 | -1.39% | TWD 39.80 | TWD 39.80 | TWD 37.40 | 12.14K |
| 2026-06-01 | TWD 39.70 | +1.40% | TWD 39.80 | TWD 39.95 | TWD 39.00 | 15.66K |
| 2026-05-29 | TWD 39.15 | -0.51% | TWD 39.85 | TWD 41.00 | TWD 37.90 | 38.39K |
| 2026-05-28 | TWD 39.35 | +4.93% | TWD 38.25 | TWD 40.10 | TWD 38.10 | 99.22K |
| 2026-05-27 | TWD 37.50 | +1.08% | TWD 37.10 | TWD 38.80 | TWD 36.60 | 60.97K |