Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	51.200	51.700	50.100	50.100	47.714	1,879,499
2023-11-02	51.000	51.200	50.400	50.600	48.191	1,324,049
2023-11-01	51.600	52.100	50.500	50.800	48.381	1,813,349
2023-10-31	52.600	53.400	51.300	51.300	48.857	3,081,749
2023-10-30	53.900	53.900	52.300	52.400	49.905	3,852,449
2023-10-27	52.300	54.300	51.800	53.800	51.238	7,115,849
2023-10-26	52.700	53.300	51.800	51.900	49.429	3,761,099
2023-10-25	52.800	54.000	52.400	52.500	50.000	3,945,899
2023-10-24	52.800	53.400	51.400	52.700	50.191	5,849,549
2023-10-23	49.850	53.500	49.650	51.700	49.238	5,232,149
2023-10-20	50.900	52.300	49.850	49.900	47.524	5,384,399
2023-10-19	48.550	52.600	48.500	51.500	49.048	15,929,549
2023-10-18	48.850	49.200	47.900	47.900	45.619	825,299
2023-10-17	49.650	49.650	48.600	48.600	46.286	803,249
2023-10-16	48.250	49.800	48.250	49.600	47.238	1,515,149
2023-10-13	48.750	49.250	48.200	48.250	45.952	652,049
2023-10-12	48.900	49.050	48.350	48.750	46.429	633,149
2023-10-11	49.100	49.350	48.450	48.900	46.571	705,599
2023-10-06	49.350	49.700	49.000	49.050	46.714	568,049
2023-10-05	48.000	49.250	48.000	48.900	46.571	743,399
2023-10-04	48.400	48.400	47.550	48.000	45.714	678,299
2023-10-03	48.550	48.750	48.050	48.050	45.762	464,099
2023-10-02	48.600	48.800	48.300	48.500	46.191	521,849
2023-09-28	48.300	49.050	48.150	48.300	46.000	606,899
2023-09-27	48.250	48.850	48.150	48.700	46.381	486,149
2023-09-26	49.350	49.350	48.150	48.250	45.952	1,075,199
2023-09-25	49.200	50.100	49.100	49.350	47.000	629,999
2023-09-22	49.150	49.250	48.600	49.100	46.762	403,199
2023-09-21	49.850	49.900	49.000	49.150	46.810	757,049
2023-09-20	50.300	50.800	49.800	49.800	47.429	1,078,349
2023-09-19	51.900	52.200	50.300	50.300	47.905	2,044,349
2023-09-18	51.800	52.700	51.600	51.900	49.429	1,333,499
2023-09-15	51.600	52.200	51.400	51.700	49.238	1,224,299
2023-09-14	50.800	51.700	50.500	51.300	48.857	1,368,149
2023-09-13	50.000	50.700	49.900	50.500	48.095	1,066,799
2023-09-12	49.450	50.100	49.200	50.100	47.714	676,199
2023-09-11	49.350	50.300	49.150	49.450	47.095	993,299
2023-09-08	48.850	49.250	48.500	49.100	46.762	678,299
2023-09-07	49.000	49.150	48.500	48.900	46.571	710,849
2023-09-06	49.300	49.650	48.850	48.900	46.571	1,075,199
2023-09-05	50.200	50.600	49.100	49.400	47.048	1,448,999
2023-09-04	51.000	51.000	49.850	50.700	48.286	626,849
2023-09-01	51.300	51.500	50.400	50.700	48.286	1,059,449
2023-08-31	51.000	51.800	50.700	51.100	48.667	1,815,449
2023-08-30	49.600	51.600	49.500	51.100	48.667	2,800,349
2023-08-29	48.650	49.600	48.200	49.600	47.238	863,099
2023-08-28	48.500	49.100	47.700	48.100	45.810	628,949
2023-08-25	48.050	48.850	48.000	48.150	45.857	848,399
2023-08-24	48.150	48.450	47.450	47.800	45.524	959,699
2023-08-23	48.400	48.400	47.800	47.900	45.619	825,299
2023-08-22	49.300	49.350	48.050	48.150	45.857	848,399
2023-08-21	48.550	49.250	48.550	48.900	46.571	884,099
2023-08-18	49.300	49.500	48.350	48.500	46.191	1,094,099
2023-08-17	49.500	49.900	48.500	49.150	46.810	1,261,049
2023-08-16	49.000	50.400	48.400	49.500	47.143	1,800,749
2023-08-15	47.500	49.300	47.500	48.950	46.619	1,723,049
2023-08-14	50.600	50.700	46.600	47.300	45.048	5,511,449
2023-08-11	51.100	51.300	50.500	50.600	48.191	1,175,999
2023-08-10	51.300	52.000	50.700	50.700	48.286	1,474,199
2023-08-09	50.800	51.600	50.500	50.900	48.476	1,426,949

← NewerPage 13 of 21 · 1,217 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.