Microbio Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	40.850	41.250	40.600	41.200	39.238	2,049,599
2024-07-31	40.850	41.300	40.450	40.450	38.524	2,106,299
2024-07-30	41.000	41.350	40.300	41.200	39.238	3,676,049
2024-07-29	44.650	44.650	41.000	41.000	39.048	9,241,049
2024-07-26	45.450	47.600	44.250	44.650	42.524	15,787,799
2024-07-23	46.700	47.750	44.850	46.450	44.238	27,178,199
2024-07-22	45.450	45.450	44.300	45.450	43.286	24,007,199
2024-07-19	42.600	42.900	41.250	41.350	39.381	4,646,249
2024-07-18	42.350	42.900	41.950	42.300	40.286	7,210,349
2024-07-17	40.450	42.300	40.350	41.800	39.810	6,084,749
2024-07-16	41.200	41.400	40.200	40.200	38.286	1,712,549
2024-07-15	40.050	41.100	39.950	40.900	38.952	2,115,749
2024-07-12	40.000	40.100	39.700	39.900	38.000	1,053,149
2024-07-11	40.400	40.400	39.700	39.800	37.905	2,118,899
2024-07-10	40.200	40.450	40.000	40.050	38.143	856,799
2024-07-09	41.300	41.300	39.900	40.100	38.191	2,234,399
2024-07-08	41.350	41.800	40.850	40.900	38.952	1,740,899
2024-07-05	40.500	41.200	40.500	40.950	39.000	1,437,449
2024-07-04	41.200	41.200	40.400	40.450	38.524	1,709,399
2024-07-03	41.250	41.700	40.900	40.900	38.952	1,361,849
2024-07-02	41.800	41.950	40.850	40.850	38.905	1,897,349
2024-07-01	41.000	41.900	40.800	41.550	39.571	2,315,249
2024-06-28	40.550	42.300	40.500	41.450	39.476	4,814,249
2024-06-27	41.500	41.500	40.350	40.350	38.429	2,635,499
2024-06-26	40.000	41.850	40.000	41.250	39.286	6,744,149
2024-06-25	40.150	40.250	39.800	39.850	37.952	849,449
2024-06-24	40.200	40.350	39.700	40.050	38.143	1,272,599
2024-06-21	40.300	40.750	39.900	40.200	38.286	1,895,249
2024-06-20	39.800	40.200	39.650	40.200	38.286	1,639,049
2024-06-19	40.100	40.100	39.550	39.600	37.714	1,941,449
2024-06-18	40.300	40.300	39.900	39.900	38.000	986,999
2024-06-17	39.650	40.550	39.650	40.050	38.143	1,779,749
2024-06-14	39.850	40.050	39.750	39.750	37.857	965,999
2024-06-13	40.250	40.250	39.750	39.850	37.952	1,496,249
2024-06-12	40.300	40.650	39.750	40.300	38.381	2,284,799
2024-06-11	40.200	41.300	40.150	40.250	38.333	2,274,299
2024-06-07	40.200	40.600	40.100	40.250	38.333	1,393,349
2024-06-06	41.600	41.600	40.000	40.050	38.143	2,966,249
2024-06-05	40.200	41.500	39.850	41.500	39.524	3,613,049
2024-06-04	40.400	40.750	40.150	40.200	38.286	1,174,949
2024-06-03	40.700	40.800	40.050	40.150	38.238	1,126,649
2024-05-31	39.950	40.600	39.700	40.600	38.667	1,619,099
2024-05-30	40.050	40.100	39.600	39.600	37.714	1,546,649
2024-05-29	40.450	40.450	40.000	40.000	38.095	1,090,949
2024-05-28	40.100	40.550	40.050	40.350	38.429	1,215,899
2024-05-27	40.050	40.200	39.700	40.100	38.191	1,495,199
2024-05-24	40.650	40.650	39.900	40.000	38.095	2,225,999
2024-05-23	42.000	42.750	40.600	40.600	38.667	3,000,899
2024-05-22	42.050	42.200	41.150	41.200	39.238	1,499,399
2024-05-21	42.500	42.700	41.850	41.900	39.905	1,255,799
2024-05-20	42.700	43.050	42.150	42.250	40.238	1,717,799
2024-05-17	42.450	43.100	41.850	42.550	40.524	2,313,149
2024-05-16	42.000	44.500	41.900	43.000	40.952	4,546,499
2024-05-15	41.850	42.000	41.600	41.600	39.619	1,337,699
2024-05-14	40.900	41.750	40.800	41.600	39.619	1,350,299
2024-05-13	41.600	41.650	40.900	40.900	38.952	1,102,499
2024-05-10	40.900	41.500	40.600	41.400	39.429	1,179,149
2024-05-09	41.500	41.500	40.800	40.800	38.857	786,449
2024-05-08	41.350	41.700	41.150	41.400	39.429	676,199
2024-05-07	42.450	42.550	41.300	41.350	39.381	1,123,499

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0439 TWD
2022-07-18	0.0438 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.