Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	51.900	52.100	50.900	51.000	48.571	1,210,649
2023-08-07	52.700	52.700	51.700	51.700	49.238	979,649
2023-08-04	51.700	52.700	51.100	52.700	50.191	1,466,849
2023-08-02	52.800	53.100	51.400	51.500	49.048	2,416,049
2023-08-01	52.800	53.300	52.500	52.600	50.095	1,186,499
2023-07-31	53.400	53.700	52.600	52.600	50.095	1,696,799
2023-07-28	53.500	53.500	52.900	53.100	50.571	1,501,499
2023-07-27	53.600	54.000	53.400	53.500	50.952	1,028,999
2023-07-26	54.600	54.600	53.200	53.400	50.857	2,126,249
2023-07-25	54.400	55.200	53.800	54.300	51.714	2,183,999
2023-07-24	54.800	55.300	53.800	54.100	51.524	1,256,849
2023-07-21	55.900	56.500	54.500	54.500	51.905	1,748,249
2023-07-20	56.300	56.600	55.300	55.600	52.952	1,713,599
2023-07-19	55.800	57.300	55.500	55.800	53.143	2,723,699
2023-07-18	57.400	57.400	55.600	55.600	52.952	2,033,849
2023-07-17	55.600	58.200	55.600	57.200	54.476	4,098,149
2023-07-14	53.600	54.800	53.400	54.100	51.524	1,668,449
2023-07-13	55.600	55.600	53.000	53.800	51.238	4,012,049
2023-07-12	56.700	56.800	55.500	55.500	52.857	1,781,849
2023-07-11	57.100	57.300	56.500	56.500	53.810	829,499
2023-07-10	57.700	58.000	56.700	57.000	54.286	1,249,499
2023-07-07	56.300	57.000	56.100	56.500	53.810	1,031,099
2023-07-06	57.400	57.600	56.200	56.300	53.619	1,633,799
2023-07-05	57.100	57.700	56.700	57.000	54.286	1,156,049
2023-07-04	57.400	57.600	56.800	56.800	54.095	1,429,049
2023-07-03	57.900	58.000	56.700	57.100	54.381	2,045,399
2023-06-30	59.500	59.700	57.800	57.800	55.048	2,450,699
2023-06-29	58.600	59.500	58.600	59.300	56.476	1,801,799
2023-06-28	58.900	59.300	57.700	58.300	55.524	2,439,149
2023-06-27	57.500	60.500	57.300	58.800	56.000	5,389,649
2023-06-26	56.400	57.700	56.000	57.500	54.762	1,642,199
2023-06-21	57.800	57.800	56.200	56.400	53.714	2,152,499
2023-06-20	57.400	57.600	57.000	57.400	54.667	730,799
2023-06-19	57.500	58.200	57.200	57.200	54.476	1,262,099
2023-06-16	57.200	58.400	56.900	57.500	54.762	4,123,349
2023-06-15	61.900	61.900	60.400	61.300	53.127	4,502,517
2023-06-14	62.000	62.200	61.300	61.400	53.214	2,118,085
2023-06-13	61.300	61.500	60.800	61.200	53.040	1,961,275
2023-06-12	61.100	61.300	60.800	60.800	52.694	1,447,031
2023-06-09	59.900	61.000	59.900	60.700	52.607	2,181,501
2023-06-08	60.600	60.600	59.400	59.500	51.567	2,143,451
2023-06-07	60.700	60.900	60.400	60.400	52.347	1,144,942
2023-06-06	59.900	60.800	59.700	60.400	52.347	1,460,867
2023-06-05	60.200	60.700	59.800	59.800	51.827	1,294,834
2023-06-02	59.400	61.600	59.300	60.100	52.087	4,861,104
2023-06-01	59.100	59.500	58.600	59.100	51.220	876,290
2023-05-31	58.300	59.100	57.900	59.100	51.220	1,713,377
2023-05-30	58.300	58.400	57.700	57.800	50.094	997,356
2023-05-29	57.600	58.500	57.500	58.100	50.354	1,351,331
2023-05-26	58.300	58.500	57.400	57.500	49.834	2,610,422
2023-05-25	59.500	59.500	58.400	58.400	50.614	2,518,181
2023-05-24	60.100	60.100	58.900	59.200	51.307	2,104,249
2023-05-23	59.700	60.200	59.300	59.900	51.914	1,563,486
2023-05-22	58.600	60.200	58.600	59.400	51.480	2,725,723
2023-05-19	59.700	60.200	59.000	59.200	51.307	2,195,337
2023-05-18	60.700	60.800	59.500	59.500	51.567	2,745,324
2023-05-17	60.800	61.700	60.200	60.300	52.260	3,123,513
2023-05-16	60.300	60.800	59.900	60.800	52.694	1,480,469
2023-05-15	59.800	61.000	59.400	60.000	52.000	2,646,165
2023-05-12	60.500	60.500	59.000	59.800	51.827	4,379,144

← NewerPage 14 of 21 · 1,221 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.