Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	62.100	62.200	60.600	60.800	52.694	2,314,097
2023-05-10	61.600	62.000	61.300	61.800	53.560	1,091,903
2023-05-09	62.300	62.700	61.500	61.500	53.300	1,531,201
2023-05-08	63.100	63.100	61.800	61.900	53.647	1,699,541
2023-05-05	63.500	64.000	62.500	62.500	54.167	1,731,826
2023-05-04	62.900	64.000	62.900	63.400	54.947	1,832,138
2023-05-03	63.500	63.800	63.000	63.100	54.687	1,387,075
2023-05-02	62.700	64.300	62.600	63.700	55.207	2,723,417
2023-04-28	63.100	64.400	62.400	62.700	54.340	3,257,262
2023-04-27	61.300	62.400	60.500	61.500	53.300	3,141,961
2023-04-26	61.700	62.000	60.200	61.200	53.040	2,853,708
2023-04-25	63.600	64.100	61.400	61.500	53.300	4,798,841
2023-04-24	63.300	64.100	63.300	63.400	54.947	1,675,328
2023-04-21	65.400	65.600	63.200	63.400	54.947	5,913,805
2023-04-20	67.800	68.100	65.200	65.300	56.594	6,826,992
2023-04-19	67.100	67.900	66.300	67.100	58.154	5,435,305
2023-04-18	66.800	67.500	66.200	66.600	57.720	3,578,953
2023-04-17	66.600	67.300	66.100	66.500	57.634	2,447,847
2023-04-14	68.400	68.700	65.900	66.700	57.807	6,912,315
2023-04-13	67.100	70.000	67.100	68.000	58.934	10,456,678
2023-04-12	66.100	67.500	66.000	67.200	58.240	3,449,816
2023-04-11	65.800	66.100	65.400	66.000	57.200	1,683,399
2023-04-10	67.900	67.900	65.500	65.500	56.767	5,859,614
2023-04-07	67.600	68.000	67.100	67.700	58.674	3,416,378
2023-04-06	66.600	68.000	66.600	67.500	58.500	5,770,832
2023-03-31	67.300	67.600	66.400	66.600	57.720	3,354,115
2023-03-30	67.300	67.900	66.000	67.200	58.240	5,853,849
2023-03-29	65.900	67.400	65.800	67.000	58.067	5,625,552
2023-03-28	66.700	67.400	65.100	65.300	56.594	4,714,671
2023-03-27	66.200	66.800	65.700	66.400	57.547	3,964,060
2023-03-24	64.500	66.300	64.200	66.100	57.287	5,243,904
2023-03-23	64.400	65.500	64.200	64.300	55.727	3,442,898
2023-03-22	63.700	64.400	63.700	63.900	55.380	2,452,459
2023-03-21	63.300	63.800	63.000	63.500	55.034	1,622,289
2023-03-20	62.300	63.000	61.800	63.000	54.600	1,284,456
2023-03-17	62.100	63.000	61.500	62.500	54.167	2,107,708
2023-03-16	64.000	64.000	61.500	61.600	53.387	4,118,563
2023-03-15	62.700	63.600	62.400	63.000	54.600	3,117,748
2023-03-14	62.800	64.200	62.300	62.300	53.994	3,092,381
2023-03-13	62.600	63.100	61.400	63.000	54.600	3,841,840
2023-03-10	66.000	66.400	63.500	63.700	55.207	5,432,999
2023-03-09	65.500	65.600	65.000	65.600	56.854	1,668,410
2023-03-08	65.300	66.200	64.900	65.100	56.420	2,674,991
2023-03-07	66.400	66.800	65.200	65.300	56.594	3,269,945
2023-03-06	65.600	66.700	64.100	66.000	57.200	6,011,811
2023-03-03	66.700	67.200	66.100	66.100	57.287	2,454,765
2023-03-02	65.200	67.400	65.200	66.700	57.807	3,448,663
2023-03-01	64.400	65.700	64.400	65.000	56.334	2,067,353
2023-02-24	66.200	66.400	64.300	64.800	56.160	4,608,594
2023-02-23	65.500	66.200	65.500	66.000	57.200	2,588,515
2023-02-22	66.300	66.800	65.200	65.500	56.767	3,923,704
2023-02-21	67.300	67.500	66.300	66.500	57.634	3,557,046
2023-02-20	72.400	73.300	67.000	67.000	58.067	20,838,411
2023-02-17	67.300	67.700	66.500	66.900	57.980	2,728,029
2023-02-16	66.200	67.400	66.000	67.100	58.154	3,304,536
2023-02-15	66.100	66.800	65.500	65.900	57.114	2,502,039
2023-02-14	66.900	67.000	65.600	65.700	56.940	3,199,612
2023-02-13	67.900	68.200	66.500	66.500	57.634	4,440,254
2023-02-10	66.900	67.700	66.400	67.400	58.414	5,102,084
2023-02-09	69.000	69.800	66.600	66.700	57.807	12,258,838

← NewerPage 15 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.