Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	53.800	54.600	53.600	53.600	46.454	1,555,415
2022-08-08	54.800	54.900	53.600	54.000	46.800	2,596,586
2022-08-05	55.100	55.900	55.100	55.500	48.100	2,125,003
2022-08-04	55.300	55.500	53.500	54.900	47.580	2,769,538
2022-08-03	56.200	56.600	55.000	55.300	47.927	3,222,672
2022-08-02	56.900	57.600	55.600	56.200	48.707	4,466,773
2022-08-01	58.500	58.500	57.100	57.300	49.660	2,472,060
2022-07-29	59.400	59.500	58.200	58.400	50.614	4,052,842
2022-07-28	58.300	59.300	57.900	58.500	50.700	5,318,850
2022-07-27	58.500	58.600	56.500	57.900	50.180	7,250,148
2022-07-26	59.700	61.700	57.300	58.500	50.700	20,990,608
2022-07-25	58.100	62.400	57.300	58.900	51.047	22,693,609
2022-07-22	56.600	58.000	55.600	57.300	49.660	5,766,220
2022-07-21	54.900	56.400	54.500	56.000	48.534	5,241,598
2022-07-20	53.600	54.500	53.200	54.000	46.800	2,826,035
2022-07-19	51.700	55.400	51.600	52.800	45.760	3,792,261
2022-07-18	51.400	52.200	51.100	52.000	45.067	2,363,677
2022-07-15	55.100	55.400	54.300	55.000	43.457	4,441,914
2022-07-14	54.000	55.000	53.600	54.500	43.062	1,554,354
2022-07-13	53.300	54.300	53.300	54.000	42.667	1,960,002
2022-07-12	54.300	54.500	52.000	52.700	41.640	2,931,790
2022-07-11	53.100	54.700	52.500	54.300	42.904	2,723,279
2022-07-08	52.800	54.500	52.800	53.500	42.272	2,432,627
2022-07-07	54.500	54.500	52.100	54.000	42.667	3,113,763
2022-07-06	55.900	56.400	53.600	53.700	42.430	7,079,262
2022-07-05	54.300	56.600	53.500	55.500	43.852	8,968,497
2022-07-04	54.600	55.000	50.900	51.900	41.008	6,500,486
2022-07-01	56.200	56.900	54.600	54.700	43.220	5,584,302
2022-06-30	58.800	59.000	54.800	56.200	44.405	13,291,624
2022-06-29	57.900	60.100	57.100	59.400	46.934	9,324,862
2022-06-28	63.100	63.300	57.600	57.800	45.669	21,760,960
2022-06-27	66.100	66.800	62.300	63.900	50.489	22,190,619
2022-06-24	62.000	67.100	60.800	67.100	53.018	25,761,842
2022-06-23	61.900	62.300	60.600	61.000	48.198	4,861,464
2022-06-22	61.700	62.600	60.400	61.000	48.198	7,718,695
2022-06-21	59.600	62.500	59.600	62.000	48.988	10,333,296
2022-06-20	61.000	62.900	58.700	59.400	46.934	11,260,854
2022-06-17	61.500	61.600	59.000	61.000	48.198	9,810,123
2022-06-16	58.100	63.000	58.100	60.600	47.882	14,344,289
2022-06-15	56.200	59.200	56.000	57.900	45.748	6,532,079
2022-06-14	56.200	56.200	54.800	55.900	44.168	1,997,913
2022-06-13	57.500	57.800	56.100	56.100	44.326	2,284,774
2022-06-10	57.900	58.800	57.800	58.100	45.906	1,798,248
2022-06-09	56.400	60.300	56.400	58.300	46.065	5,124,314
2022-06-08	57.200	57.200	56.500	56.500	44.642	792,341
2022-06-07	57.200	57.400	56.600	56.700	44.800	908,602
2022-06-06	57.800	57.900	57.100	57.200	45.195	1,003,379
2022-06-02	58.200	58.500	58.000	58.200	45.985	1,050,136
2022-06-01	58.900	58.900	57.800	57.900	45.748	889,646
2022-05-31	57.900	59.000	57.600	58.800	46.460	1,512,652
2022-05-30	58.000	58.100	57.100	57.900	45.748	1,369,853
2022-05-27	57.700	57.900	57.200	57.800	45.669	758,221
2022-05-26	57.000	58.400	57.000	57.200	45.195	1,789,402
2022-05-25	57.000	57.200	56.600	56.800	44.879	726,629
2022-05-24	58.200	58.200	56.800	56.800	44.879	883,328
2022-05-23	57.600	58.000	57.100	57.600	45.511	741,793
2022-05-20	57.000	58.000	56.800	57.100	45.116	1,186,616
2022-05-19	56.300	57.000	56.300	56.700	44.800	740,529
2022-05-18	57.100	58.000	56.600	57.500	45.432	1,318,041
2022-05-17	57.200	57.200	56.500	56.700	44.800	864,372

← NewerPage 18 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.