Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	57.200	58.200	56.600	56.800	44.879	1,470,949
2022-05-13	56.500	57.300	56.300	56.600	44.721	1,483,586
2022-05-12	56.900	58.000	56.000	56.000	44.247	3,540,894
2022-05-11	55.700	57.000	55.700	55.700	44.010	1,860,170
2022-05-10	56.100	56.300	54.900	55.500	43.852	2,508,449
2022-05-09	58.000	58.300	56.500	56.500	44.642	1,809,622
2022-05-06	57.700	58.400	57.300	58.100	45.906	1,081,729
2022-05-05	59.500	59.600	58.300	58.600	46.302	1,270,021
2022-05-04	58.500	59.400	58.000	58.000	45.828	2,155,876
2022-05-03	60.700	61.900	58.600	58.600	46.302	8,605,815
2022-04-29	58.800	59.500	57.800	57.900	45.748	1,784,348
2022-04-28	57.300	58.500	57.300	58.000	45.828	1,685,779
2022-04-27	56.900	58.300	56.300	58.300	46.065	3,499,192
2022-04-26	60.600	60.900	58.500	58.700	46.381	3,385,459
2022-04-25	61.800	63.300	59.700	60.100	47.487	7,022,395
2022-04-22	64.900	66.600	62.200	62.300	49.225	25,089,553
2022-04-21	58.900	64.200	58.800	64.200	50.726	7,789,463
2022-04-20	59.200	59.300	57.900	58.400	46.144	2,325,212
2022-04-19	60.300	60.900	58.800	58.800	46.460	2,026,979
2022-04-18	60.000	60.800	59.400	59.500	47.013	2,974,756
2022-04-15	59.400	59.500	58.400	59.400	46.934	1,599,847
2022-04-14	58.900	60.400	58.900	59.400	46.934	1,577,100
2022-04-13	59.500	59.700	58.500	58.800	46.460	1,608,693
2022-04-12	59.300	59.900	58.500	59.000	46.618	1,698,416
2022-04-11	60.600	61.300	58.800	59.300	46.855	1,761,601
2022-04-08	60.600	60.800	60.000	60.500	47.803	957,886
2022-04-07	61.200	62.600	60.200	60.200	47.566	2,288,565
2022-04-06	61.300	61.300	60.500	61.200	48.356	1,630,176
2022-04-01	60.800	61.800	60.100	61.300	48.435	2,056,044
2022-03-31	64.600	64.600	60.800	61.100	48.277	7,671,938
2022-03-30	66.900	67.100	64.800	65.100	51.437	4,313,017
2022-03-29	64.000	67.800	63.800	66.500	52.544	9,674,907
2022-03-28	64.700	65.600	63.600	63.600	50.252	2,591,854
2022-03-25	64.700	65.600	63.800	64.200	50.726	2,586,799
2022-03-24	63.500	64.600	63.500	64.200	50.726	1,468,422
2022-03-23	64.900	65.200	63.400	63.800	50.410	2,737,180
2022-03-22	63.400	65.100	62.900	64.500	50.963	4,062,804
2022-03-21	62.700	65.200	62.400	63.400	50.094	4,930,967
2022-03-18	62.000	63.800	59.300	63.200	49.936	8,330,328
2022-03-17	56.900	60.600	56.800	60.100	47.487	4,923,385
2022-03-16	56.400	56.900	55.200	55.800	44.089	2,662,621
2022-03-15	57.400	57.400	55.100	55.100	43.536	3,487,819
2022-03-14	58.100	58.400	57.300	57.400	45.353	1,376,172
2022-03-11	58.600	58.700	57.400	57.800	45.669	1,506,333
2022-03-10	58.500	59.800	58.300	58.900	46.539	2,187,469
2022-03-09	57.600	58.100	57.300	57.600	45.511	1,798,248
2022-03-08	58.300	59.600	56.800	57.100	45.116	3,676,111
2022-03-07	61.000	61.300	58.800	59.000	46.618	3,025,304
2022-03-04	62.200	62.700	61.600	61.900	48.909	1,791,930
2022-03-03	63.500	64.000	62.700	62.700	49.541	1,803,303
2022-03-02	63.200	63.500	62.500	63.200	49.936	1,081,729
2022-03-01	63.300	63.900	63.000	63.200	49.936	1,657,977
2022-02-25	62.700	64.000	62.200	63.100	49.857	2,548,888
2022-02-24	65.000	65.600	61.400	62.000	48.988	4,903,166
2022-02-23	64.700	66.400	64.100	65.800	51.990	2,958,327
2022-02-22	67.500	68.500	63.700	64.900	51.279	6,091,046
2022-02-21	66.000	66.700	65.500	66.300	52.386	1,944,838
2022-02-18	65.100	66.500	65.000	65.800	51.990	2,651,248
2022-02-17	66.300	67.700	65.000	65.400	51.674	3,826,491
2022-02-16	64.100	68.200	63.800	66.700	52.702	10,153,851

← NewerPage 19 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.