Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	47.550	48.400	47.550	48.400	46.095	995,399
2024-01-25	47.750	48.150	47.350	47.600	45.333	1,316,699
2024-01-24	48.200	48.850	47.950	48.000	45.714	1,051,049
2024-01-23	47.900	48.600	47.900	48.300	46.000	967,049
2024-01-22	48.100	48.700	47.900	48.400	46.095	1,637,999
2024-01-19	46.850	47.600	46.800	47.100	44.857	1,060,499
2024-01-18	46.600	47.250	46.600	46.850	44.619	1,220,099
2024-01-17	47.950	48.250	46.950	46.950	44.714	1,975,049
2024-01-16	48.900	48.900	47.850	48.000	45.714	1,493,099
2024-01-15	48.900	49.100	48.400	49.000	46.667	892,564
2024-01-12	48.600	49.250	48.450	48.500	46.191	958,649
2024-01-11	49.300	49.300	48.350	48.800	46.476	887,249
2024-01-10	48.650	49.250	48.250	48.900	46.571	1,148,699
2024-01-09	49.600	49.600	48.500	48.650	46.333	1,459,499
2024-01-08	50.100	50.100	49.300	49.300	46.952	809,549
2024-01-05	49.600	50.200	49.500	50.000	47.619	767,549
2024-01-04	50.600	50.900	49.350	49.500	47.143	2,075,849
2024-01-03	50.600	51.000	50.200	50.600	48.191	1,285,199
2024-01-02	50.500	50.500	50.000	50.200	47.810	770,699
2023-12-29	50.300	50.800	50.300	50.500	48.095	660,449
2023-12-28	50.500	50.700	50.100	50.300	47.905	985,949
2023-12-27	51.400	51.800	50.700	50.700	48.286	2,033,849
2023-12-26	50.100	51.200	50.000	50.800	48.381	1,927,799
2023-12-25	50.700	50.800	49.850	49.850	47.476	985,949
2023-12-22	49.800	50.400	49.750	50.400	48.000	820,049
2023-12-21	49.500	49.800	49.250	49.750	47.381	875,699
2023-12-20	49.750	50.300	49.350	49.600	47.238	1,513,049
2023-12-19	50.200	50.500	49.400	49.500	47.143	1,954,049
2023-12-18	50.800	50.800	50.100	50.100	47.714	1,187,549
2023-12-15	50.500	51.000	50.200	50.600	48.191	1,306,199
2023-12-14	50.500	51.100	50.100	50.200	47.810	1,347,149
2023-12-13	50.300	50.700	50.000	50.100	47.714	1,144,499
2023-12-12	50.400	50.900	50.200	50.300	47.905	1,032,149
2023-12-11	50.600	50.600	50.100	50.100	47.714	884,099
2023-12-08	50.800	50.900	50.200	50.400	48.000	1,219,049
2023-12-07	50.900	51.200	50.500	50.600	48.191	1,056,299
2023-12-06	51.300	51.300	50.200	50.600	48.191	1,977,149
2023-12-05	52.300	52.400	50.900	50.900	48.476	2,888,549
2023-12-04	52.600	52.800	52.100	52.200	49.714	1,949,849
2023-12-01	52.600	53.100	52.200	52.300	49.810	2,007,599
2023-11-30	52.900	53.000	52.100	52.400	49.905	1,602,299
2023-11-29	51.900	52.700	51.900	52.500	50.000	1,473,149
2023-11-28	52.700	52.800	51.900	52.000	49.524	2,078,999
2023-11-27	52.900	54.200	52.400	52.500	50.000	5,798,099
2023-11-24	53.000	53.100	52.100	52.500	50.000	1,867,949
2023-11-23	51.900	52.800	51.800	52.500	50.000	2,785,649
2023-11-22	52.400	53.100	51.600	51.600	49.143	3,399,899
2023-11-21	52.200	52.200	51.200	52.000	49.524	2,987,249
2023-11-20	51.800	52.200	51.600	51.700	49.238	2,034,899
2023-11-17	52.300	52.700	51.200	51.400	48.952	4,051,949
2023-11-16	52.700	53.800	52.100	52.100	49.619	4,974,899
2023-11-15	53.100	53.500	52.600	52.600	50.095	4,894,049
2023-11-14	54.500	54.800	52.400	52.600	50.095	10,634,399
2023-11-13	57.000	57.000	54.100	55.200	52.571	13,091,399
2023-11-10	61.700	61.700	56.400	56.600	53.905	59,558,099
2023-11-09	57.200	57.800	55.400	56.100	53.429	12,653,549
2023-11-08	55.600	59.500	54.400	57.200	54.476	35,930,999
2023-11-07	52.500	55.600	52.500	55.600	52.952	14,728,349
2023-11-06	50.400	51.200	50.000	50.600	48.191	1,706,249
2023-11-03	51.200	51.700	50.100	50.100	47.714	1,879,499

← NewerPage 12 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.