Stock listing
TPEx:4589 Motion Technology Electric & Machinery Co. Ltd. (碩陽電機) 股價
Follow Motion Technology Electric & Machinery Co. Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4589
$47.15 TWD +5.00 (+11.9%)
Close on Nov 2, 2026
- Day range
- $42.00 – $49.85 TWDNov 2, 2026
- Volume
- 410,511 sharesNov 2, 2026
- Market cap
- $1.23B TWDAt the close on Nov 2, 2026 · price × 26.04M shares outstanding
- 52-week range
- $29.00 – $49.90 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $2.24M TWDMedian day 16,312 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TPEX:4589 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.15 | +5.00 | +11.9% | $42.15 | $49.85 | $42.00 | 410,511 | |
| $42.15 | -1.95 | -4.4% | $42.00 | $42.15 | $38.80 | 289,613 | |
| $44.10 | +4.25 | +10.7% | $39.85 | $44.10 | $37.35 | 322,924 | |
| $39.85 | +4.35 | +12.3% | $35.45 | $41.70 | $33.90 | 278,091 | |
| $35.50 | +5.05 | +16.6% | $30.45 | $35.50 | $30.45 | 280,804 | |
| $30.45 | 0.00 | 0.0% | $30.45 | $30.45 | $30.45 | 0 | |
| $30.45 | 0.00 | 0.0% | $30.45 | $30.45 | $29.20 | 11,737 | |
| $30.45 | -0.05 | -0.2% | $30.45 | $30.45 | $30.45 | 1,100 | |
| $30.50 | -0.05 | -0.2% | $29.20 | $30.50 | $29.00 | 22,716 | |
| $30.55 | 0.00 | 0.0% | $30.55 | $30.55 | $29.20 | 16,197 | |
| $30.55 | +0.05 | +0.2% | $30.55 | $30.55 | $30.20 | 4,014 | |
| $30.50 | +0.50 | +1.7% | $30.60 | $30.70 | $29.20 | 32,914 | |
| $30.00 | -0.60 | -2.0% | $30.60 | $30.60 | $30.00 | 20,750 | |
| $30.60 | +0.10 | +0.3% | $30.60 | $30.60 | $30.40 | 33,606 | |
| $30.50 | -0.60 | -1.9% | $31.05 | $31.05 | $30.40 | 21,608 | |
| $31.10 | -0.05 | -0.2% | $31.05 | $31.10 | $31.05 | 8,010 | |
| $31.15 | -0.55 | -1.7% | $31.00 | $31.80 | $30.60 | 51,279 | |
| $31.70 | +0.05 | +0.2% | $31.85 | $32.00 | $31.00 | 29,316 | |
| $31.65 | -0.50 | -1.6% | $32.15 | $32.15 | $31.00 | 14,011 | |
| $32.15 | +1.05 | +3.4% | $30.60 | $32.15 | $30.60 | 21,604 | |
| $31.10 | -0.05 | -0.2% | $31.15 | $31.15 | $30.40 | 2,053 | |
| $31.15 | -1.10 | -3.4% | $31.80 | $31.80 | $30.90 | 31,703 | |
| $32.25 | +0.15 | +0.5% | $31.50 | $32.40 | $31.50 | 6,156 | |
| $32.10 | -0.95 | -2.9% | $33.00 | $33.00 | $31.45 | 7,821 | |
| $33.05 | +0.10 | +0.3% | $32.95 | $33.10 | $31.95 | 11,121 | |
| $32.95 | -0.05 | -0.2% | $33.05 | $33.10 | $32.90 | 15,203 | |
| $33.00 | +0.45 | +1.4% | $32.80 | $33.10 | $32.10 | 22,290 | |
| $32.55 | -2.10 | -6.1% | $33.30 | $33.30 | $31.00 | 417,474 | |
| $34.65 | +2.70 | +8.5% | $31.15 | $34.65 | $31.00 | 671,741 | |
| $31.95 | -1.05 | -3.2% | $31.85 | $31.95 | $30.85 | 253,799 | |
| $33.00 | -0.40 | -1.2% | $33.40 | $33.40 | $31.90 | 3,070 | |
| $33.40 | +1.40 | +4.4% | $32.00 | $33.40 | $31.40 | 16,426 | |
| $32.00 | -1.40 | -4.2% | $33.00 | $33.00 | $31.85 | 17,632 | |
| $33.40 | +0.40 | +1.2% | $33.40 | $33.40 | $33.40 | 100 | |
| $33.00 | 0.00 | 0.0% | $33.40 | $33.45 | $33.00 | 12,126 | |
| $33.00 | -0.45 | -1.3% | $33.45 | $33.45 | $32.35 | 17,388 | |
| $33.45 | -0.20 | -0.6% | $34.10 | $34.10 | $32.50 | 18,341 | |
| $33.65 | +0.65 | +2.0% | $33.20 | $33.80 | $33.20 | 3,063 | |
| $33.00 | -0.95 | -2.8% | $33.95 | $33.95 | $33.00 | 9,011 | |
| $33.95 | +0.40 | +1.2% | $33.50 | $34.00 | $33.05 | 8,166 | |
| $33.55 | -0.45 | -1.3% | $34.00 | $34.00 | $33.55 | 20,111 | |
| $34.00 | +0.15 | +0.4% | $32.50 | $34.15 | $32.50 | 35,110 | |
| $33.85 | -0.20 | -0.6% | $34.00 | $34.15 | $33.85 | 11,415 | |
| $34.05 | +0.05 | +0.1% | $34.00 | $34.05 | $34.00 | 13,113 | |
| $34.00 | 0.00 | 0.0% | $34.00 | $35.50 | $32.50 | 19,343 | |
| $34.00 | 0.00 | 0.0% | $34.00 | $34.00 | $34.00 | 166 | |
| $34.00 | 0.00 | 0.0% | $34.00 | $34.00 | $34.00 | 6,035 | |
| $34.00 | +0.05 | +0.1% | $33.95 | $34.00 | $33.95 | 8,010 | |
| $33.95 | -0.05 | -0.1% | $34.00 | $34.00 | $32.90 | 12,011 | |
| $34.00 | -0.10 | -0.3% | $34.10 | $34.10 | $33.65 | 9,204 | |
| $34.10 | +0.60 | +1.8% | $33.30 | $34.10 | $33.30 | 20,020 | |
| $33.50 | -0.50 | -1.5% | $34.00 | $34.00 | $33.50 | 20,040 | |
| $34.00 | 0.00 | 0.0% | $34.00 | $34.00 | $33.95 | 13,322 | |
| $34.00 | +1.25 | +3.8% | $32.75 | $34.40 | $32.60 | 50,990 | |
| $32.75 | +0.20 | +0.6% | $32.55 | $32.80 | $31.40 | 16,616 | |
| $32.55 | +0.30 | +0.9% | $32.55 | $32.55 | $32.20 | 3,310 | |
| $32.25 | -0.30 | -0.9% | $32.55 | $32.55 | $32.20 | 6,924 | |
| $32.55 | 0.00 | 0.0% | $32.55 | $32.60 | $32.00 | 25,030 | |
| $32.55 | +0.40 | +1.2% | $31.25 | $32.55 | $31.00 | 31,243 | |
| $32.15 | -0.10 | -0.3% | $32.70 | $32.70 | $32.00 | 3,290 | |
| $32.25 | -0.50 | -1.5% | $32.50 | $32.75 | $32.25 | 7,118 | |
| $32.75 | +0.25 | +0.8% | $32.50 | $32.80 | $32.50 | 5,035 |
- Ticker
- TPEx:4589
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- TPEx
- Currency
- TWD
Motion Technology Electric & Machinery Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Motion Technology Electric & Machinery Co. Ltd.