Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	42.600	42.950	42.100	42.150	40.143	1,217,999
2024-05-03	42.400	42.850	41.850	42.400	40.381	1,044,749
2024-05-02	41.700	42.200	41.500	42.200	40.191	697,199
2024-04-30	42.000	42.000	41.250	41.800	39.810	816,899
2024-04-29	41.200	41.950	40.950	41.950	39.952	1,611,749
2024-04-26	41.000	41.200	40.500	40.800	38.857	957,599
2024-04-25	41.350	41.550	40.750	40.750	38.810	967,049
2024-04-24	41.650	41.650	40.950	41.100	39.143	1,378,649
2024-04-23	40.500	41.600	40.500	41.600	39.619	2,004,449
2024-04-22	39.650	41.750	39.650	40.300	38.381	2,530,499
2024-04-19	41.800	41.900	39.550	39.600	37.714	3,429,299
2024-04-18	41.250	42.150	40.550	41.850	39.857	2,131,499
2024-04-17	41.550	42.000	41.500	41.500	39.524	1,517,249
2024-04-16	43.550	43.600	41.300	41.650	39.667	2,998,799
2024-04-15	44.100	44.400	43.600	43.650	41.571	1,374,449
2024-04-12	45.700	45.700	44.600	44.850	42.714	1,547,699
2024-04-11	45.500	45.800	45.250	45.300	43.143	948,149
2024-04-10	45.000	45.800	44.950	45.350	43.191	1,421,699
2024-04-09	45.100	45.450	44.800	44.800	42.667	1,047,899
2024-04-08	44.800	45.800	44.450	45.100	42.952	1,572,899
2024-04-03	44.700	44.850	44.350	44.800	42.667	687,749
2024-04-02	45.000	45.100	44.500	44.700	42.571	722,399
2024-04-01	46.850	47.250	44.750	44.750	42.619	2,448,599
2024-03-29	44.550	44.850	44.300	44.450	42.333	366,449
2024-03-28	45.100	45.200	44.450	44.550	42.429	977,549
2024-03-27	44.550	45.500	44.300	44.800	42.667	1,872,149
2024-03-26	44.450	44.450	44.450	44.450	42.333	0
2024-03-25	44.450	44.450	44.450	44.450	42.333	0
2024-03-22	44.400	45.000	44.150	44.450	42.333	1,347,149
2024-03-21	43.850	44.850	43.450	44.100	42.000	1,903,649
2024-03-20	43.050	43.050	43.050	43.050	41.000	0
2024-03-19	43.250	43.550	43.000	43.050	41.000	1,374,449
2024-03-18	44.000	44.000	43.050	43.250	41.191	1,523,549
2024-03-15	44.600	44.600	43.900	43.900	41.810	1,298,849
2024-03-14	44.300	45.450	44.100	44.450	42.333	2,057,999
2024-03-13	45.300	45.300	43.850	44.250	42.143	2,550,449
2024-03-12	45.100	45.700	44.850	45.000	42.857	1,620,149
2024-03-11	45.500	45.650	44.850	45.200	43.048	1,837,499
2024-03-08	47.500	48.700	45.450	45.500	43.333	7,439,249
2024-03-07	44.750	48.950	42.800	48.850	46.524	12,496,049
2024-03-06	44.900	45.200	44.500	44.500	42.381	1,710,449
2024-03-05	45.200	45.800	44.850	44.900	42.762	1,551,899
2024-03-04	45.500	45.650	45.050	45.100	42.952	1,753,499
2024-03-01	46.500	47.050	45.750	45.750	43.571	1,259,999
2024-02-29	46.400	46.550	45.900	46.450	44.238	1,063,649
2024-02-27	47.150	47.250	46.250	46.250	44.048	884,099
2024-02-26	46.500	47.400	46.100	47.100	44.857	1,204,349
2024-02-23	46.350	46.800	46.350	46.450	44.238	737,099
2024-02-22	47.100	47.100	46.550	46.550	44.333	984,899
2024-02-21	47.100	47.750	47.050	47.100	44.857	1,259,999
2024-02-20	47.000	47.050	46.700	46.800	44.571	509,249
2024-02-19	47.000	47.300	46.700	47.050	44.810	908,249
2024-02-16	45.500	46.900	45.250	46.900	44.667	1,524,599
2024-02-15	46.050	46.300	44.950	45.350	43.191	2,466,449
2024-02-05	46.950	46.950	45.850	45.900	43.714	1,599,149
2024-02-02	46.450	47.000	46.400	46.500	44.286	1,499,399
2024-02-01	46.000	46.600	46.000	46.050	43.857	1,490,999
2024-01-31	46.250	46.850	46.250	46.450	44.238	1,336,649
2024-01-30	47.550	48.200	46.600	46.600	44.381	1,843,799
2024-01-29	48.050	48.500	47.650	47.650	45.381	1,042,649

← NewerPage 11 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.