Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	55.800	57.100	55.700	56.700	49.140	4,466,773
2022-11-02	56.100	56.600	55.400	56.300	48.794	4,154,307
2022-11-01	54.400	56.600	53.900	55.500	48.100	5,709,722
2022-10-31	54.200	55.300	54.100	54.200	46.974	3,881,043
2022-10-28	55.500	56.300	53.500	53.700	46.540	6,687,477
2022-10-27	53.200	56.900	53.200	56.000	48.534	11,977,503
2022-10-26	53.300	54.300	52.000	53.600	46.454	6,999,944
2022-10-25	55.400	55.500	53.000	53.300	46.194	7,190,191
2022-10-24	55.500	56.200	54.500	54.500	47.234	4,199,274
2022-10-21	56.300	56.600	54.600	54.600	47.320	7,140,611
2022-10-20	57.600	57.600	55.200	56.900	49.314	6,984,955
2022-10-19	58.800	59.800	57.400	57.700	50.007	6,177,845
2022-10-18	60.500	60.600	58.300	58.300	50.527	6,047,555
2022-10-17	59.100	59.400	56.100	59.400	51.480	9,096,122
2022-10-14	61.000	61.500	59.600	60.300	52.260	9,020,023
2022-10-13	62.100	62.200	57.200	58.500	50.700	13,019,827
2022-10-12	61.300	62.100	60.400	61.900	53.647	6,671,335
2022-10-11	63.400	63.900	60.000	61.200	53.040	11,680,025
2022-10-07	66.000	66.800	64.500	64.500	55.900	10,619,253
2022-10-06	64.300	67.500	63.400	65.700	56.940	21,309,993
2022-10-05	63.800	64.900	62.900	64.000	55.467	9,567,705
2022-10-04	63.600	64.500	62.800	63.200	54.774	8,478,107
2022-10-03	65.100	66.600	62.100	62.200	53.907	13,097,079
2022-09-30	65.500	66.500	64.200	66.300	57.460	13,092,467
2022-09-29	65.600	69.500	65.000	67.400	58.414	30,267,754
2022-09-28	67.500	67.900	63.200	63.500	55.034	13,539,836
2022-09-27	66.900	68.500	64.400	67.900	58.847	19,830,677
2022-09-26	71.000	71.400	66.100	66.100	57.287	20,772,689
2022-09-23	71.700	73.200	69.300	71.700	62.140	19,901,011
2022-09-22	72.300	73.500	70.500	71.700	62.140	20,387,582
2022-09-21	72.200	73.200	70.000	71.300	61.794	12,722,349
2022-09-20	73.000	73.500	72.000	72.000	62.400	10,231,840
2022-09-19	75.000	75.200	70.500	73.000	63.267	25,946,260
2022-09-16	75.200	76.600	74.800	75.000	65.000	16,575,720
2022-09-15	79.000	80.000	74.800	75.500	65.434	52,258,026
2022-09-14	76.000	81.300	75.900	79.000	68.467	43,732,645
2022-09-13	78.800	79.600	77.900	77.900	67.514	21,228,129
2022-09-12	78.700	79.700	76.000	79.300	68.727	37,430,273
2022-09-08	76.300	78.000	75.200	78.000	67.600	34,479,712
2022-09-07	74.200	76.600	72.400	76.600	66.387	35,442,478
2022-09-06	75.300	75.700	70.800	74.000	64.134	40,825,898
2022-09-05	78.300	79.300	74.500	74.500	64.567	25,128,774
2022-09-02	79.200	80.900	76.800	78.200	67.774	38,167,049
2022-09-01	77.000	80.600	76.900	78.400	67.947	41,395,487
2022-08-31	75.800	81.200	75.800	78.300	67.860	70,424,905
2022-08-30	74.500	75.600	72.600	75.000	65.000	32,968,112
2022-08-29	74.100	77.700	72.400	73.500	63.700	63,081,363
2022-08-26	70.600	77.300	70.300	75.300	65.260	73,348,947
2022-08-25	69.900	71.800	68.600	70.300	60.927	54,975,678
2022-08-24	68.200	73.600	65.900	69.700	60.407	101,771,880
2022-08-23	67.200	67.200	67.200	67.200	58.240	16,673,726
2022-08-22	61.100	61.100	61.100	61.100	52.954	2,898,675
2022-08-19	53.600	56.000	53.600	55.600	48.187	6,425,743
2022-08-18	53.000	54.200	52.900	53.500	46.367	1,629,207
2022-08-17	54.100	54.200	52.900	53.200	46.107	1,900,166
2022-08-16	53.500	54.600	53.400	53.600	46.454	2,654,236
2022-08-15	52.900	53.500	52.200	53.400	46.280	2,545,853
2022-08-12	53.600	54.300	53.200	53.200	46.107	3,052,026
2022-08-11	53.300	53.800	52.900	53.000	45.934	1,942,827
2022-08-10	53.500	54.200	53.000	53.000	45.934	2,641,553

← NewerPage 17 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.