Motion Technology Electric & Machinery Co. Ltd.(TW:4589)
NT$42.00-2.20 (-4.98%)
TW:4589
Motion Technology Electric & Machinery Co. Ltd. historical prices
NT$42.00
At close:-2.20 (-4.98%)
Motion Technology Electric & Machinery Co. Ltd. (4589) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.10 | 44.25 | 38.85 | 42.00 | 42.00 | -4.98% | 305,225 | 3.25 |
| Nov 10, 2026 | 39.60 | 48.00 | 38.35 | 44.20 | 44.20 | +14.66% | 472,593 | 5.43 |
| Nov 09, 2026 | 40.25 | 42.15 | 38.30 | 39.60 | 39.60 | +2.72% | 223,778 | 2.67 |
| Nov 06, 2026 | 40.35 | 40.35 | 36.75 | 38.55 | 38.55 | -8.97% | 147,332 | 1.81 |
| Nov 05, 2026 | 44.85 | 48.70 | 38.50 | 42.35 | 42.35 | -7.83% | 327,496 | 4.28 |
| Nov 04, 2026 | 40.70 | 46.45 | 37.50 | 45.95 | 45.95 | +12.90% | 562,050 | 8.28 |
| Nov 03, 2026 | 46.20 | 49.60 | 39.05 | 40.70 | 40.70 | -13.68% | 565,983 | 9.52 |
| Nov 02, 2026 | 42.15 | 49.85 | 42.00 | 47.15 | 47.15 | +11.86% | 410,511 | 7.75 |
| Oct 30, 2026 | 42.00 | 42.15 | 38.80 | 42.15 | 42.15 | -4.42% | 289,613 | 5.97 |
| Oct 29, 2026 | 39.85 | 44.10 | 37.35 | 44.10 | 44.10 | +10.66% | 322,924 | 7.43 |
| Oct 28, 2026 | 35.45 | 41.70 | 33.90 | 39.85 | 39.85 | +12.25% | 278,091 | 7.12 |
| Oct 27, 2026 | 30.45 | 35.50 | 30.45 | 35.50 | 35.50 | +16.58% | 280,804 | 8.05 |
| Oct 26, 2026 | 30.45 | 30.45 | 29.20 | 30.45 | 30.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.45 | 30.45 | 29.20 | 30.45 | 30.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.45 | 30.45 | 29.20 | 30.45 | 30.45 | 0.00% | 11,737 | 0.33 |
| Oct 21, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | 1,100 | 0.03 |
| Oct 20, 2026 | 29.20 | 30.50 | 29.00 | 30.50 | 30.50 | -0.16% | 22,716 | 0.62 |
| Oct 19, 2026 | 30.55 | 30.55 | 29.20 | 30.55 | 30.55 | 0.00% | 16,197 | 0.44 |
| Oct 16, 2026 | 30.55 | 30.55 | 30.20 | 30.55 | 30.55 | +0.16% | 4,014 | 0.11 |
| Oct 15, 2026 | 30.60 | 30.70 | 29.20 | 30.50 | 30.50 | +1.67% | 32,914 | 0.91 |
| Oct 14, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -1.96% | 20,750 | 0.56 |
| Oct 13, 2026 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | 0.00% | 33,606 | 0.92 |
| Oct 12, 2026 | 31.05 | 31.05 | 30.40 | 30.60 | 30.60 | -1.45% | 22,118 | 0.60 |
| Oct 09, 2026 | 31.05 | 31.10 | 30.60 | 31.05 | 31.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.05 | 31.10 | 30.60 | 31.05 | 31.05 | 0.00% | 10,540 | 0.28 |
| Oct 07, 2026 | 31.00 | 31.80 | 30.60 | 31.05 | 31.05 | -2.05% | 53,292 | 1.44 |
| Oct 06, 2026 | 31.85 | 32.00 | 31.00 | 31.70 | 31.70 | +0.16% | 29,316 | 0.80 |
| Oct 05, 2026 | 32.15 | 32.15 | 31.00 | 31.65 | 31.65 | -1.56% | 14,011 | 0.38 |
| Oct 02, 2026 | 30.60 | 32.15 | 30.60 | 32.15 | 32.15 | +3.38% | 21,604 | 0.58 |
| Oct 01, 2026 | 31.15 | 31.15 | 30.40 | 31.10 | 31.10 | -0.16% | 2,053 | 0.05 |
| Sep 30, 2026 | 31.80 | 31.80 | 30.90 | 31.15 | 31.15 | -3.41% | 31,703 | 0.85 |
| Sep 29, 2026 | 31.50 | 32.40 | 31.50 | 32.25 | 32.25 | +0.78% | 6,156 | 0.16 |
| Sep 28, 2026 | 32.00 | 33.00 | 31.45 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.00 | 33.00 | 31.45 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33.00 | 33.00 | 31.45 | 32.00 | 32.00 | -3.18% | 7,823 | 0.19 |
| Sep 23, 2026 | 32.95 | 33.10 | 31.95 | 33.05 | 33.05 | +0.30% | 11,121 | 0.27 |
| Sep 22, 2026 | 33.05 | 33.10 | 32.90 | 32.95 | 32.95 | -0.15% | 15,203 | 0.37 |
| Sep 21, 2026 | 32.80 | 33.10 | 32.10 | 33.00 | 33.00 | +1.38% | 22,290 | 0.54 |
| Sep 18, 2026 | 33.30 | 33.30 | 31.00 | 32.55 | 32.55 | -6.06% | 417,474 | 12.11 |
| Sep 17, 2026 | 31.15 | 34.65 | 31.00 | 34.65 | 34.65 | +8.45% | 671,741 | 28.15 |
| Sep 16, 2026 | 31.85 | 31.95 | 30.85 | 31.95 | 31.95 | -3.18% | 253,799 | 12.80 |
| Sep 15, 2026 | 33.40 | 33.40 | 31.90 | 33.00 | 33.00 | -1.20% | 3,070 | 0.15 |
| Sep 14, 2026 | 32.00 | 33.40 | 31.40 | 33.40 | 33.40 | +4.38% | 16,426 | 0.82 |
| Sep 11, 2026 | 33.00 | 33.00 | 31.85 | 32.00 | 32.00 | -4.19% | 17,632 | 0.88 |
| Sep 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | +1.21% | 100 | 0.00 |
| Sep 09, 2026 | 33.40 | 33.45 | 33.00 | 33.00 | 33.00 | 0.00% | 12,126 | 0.60 |
| Sep 08, 2026 | 33.45 | 33.45 | 32.35 | 33.00 | 33.00 | -1.35% | 17,388 | 0.86 |
| Sep 07, 2026 | 34.10 | 34.10 | 32.50 | 33.45 | 33.45 | -0.59% | 18,341 | 0.92 |
| Sep 04, 2026 | 33.20 | 33.80 | 33.20 | 33.65 | 33.65 | +1.97% | 3,063 | 0.15 |
| Sep 03, 2026 | 33.95 | 33.95 | 33.00 | 33.00 | 33.00 | -2.80% | 9,011 | 0.44 |
