Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.550	15.650	15.300	15.300	15.300	1,418,737
2026-07-21	15.550	15.800	15.400	15.450	15.450	1,309,637
2026-07-20	15.600	15.900	15.200	15.450	15.450	1,213,438
2026-07-17	15.800	16.150	15.450	15.450	15.450	2,355,891
2026-07-16	16.100	16.200	15.850	15.850	15.850	1,038,288
2026-07-15	16.000	16.400	15.750	16.100	16.100	1,898,088
2026-07-14	16.150	16.250	15.450	15.700	15.700	2,621,887
2026-07-13	17.300	17.300	16.000	16.150	16.150	4,147,774
2026-07-10	17.150	17.150	17.150	17.150	17.150	0
2026-07-09	18.000	18.000	17.050	17.150	17.150	5,607,839
2026-07-08	18.200	19.200	17.550	18.000	18.000	13,350,277
2026-07-07	17.900	18.000	17.000	17.650	17.650	6,685,411
2026-07-06	18.800	18.850	17.750	17.900	17.900	14,450,555
2026-07-03	15.900	17.150	15.900	17.150	17.150	8,173,738
2026-07-02	15.950	16.500	15.600	15.600	15.600	2,706,200
2026-07-01	16.200	16.200	15.800	15.800	15.800	1,644,572
2026-06-30	16.200	16.850	16.000	16.050	16.050	2,961,054
2026-06-29	15.400	16.200	15.350	16.100	16.100	2,625,119
2026-06-26	15.600	16.600	15.400	15.500	15.500	7,385,875
2026-06-25	15.300	16.250	15.300	15.500	15.500	3,837,375
2026-06-24	15.200	15.400	15.050	15.150	15.150	1,498,388
2026-06-23	15.000	15.350	14.950	15.100	15.100	2,922,980
2026-06-22	15.050	15.150	14.800	14.850	14.850	950,527
2026-06-18	14.750	15.050	14.750	15.050	15.050	844,690
2026-06-17	14.650	14.850	14.600	14.750	14.750	983,508
2026-06-16	15.050	15.050	14.700	14.700	14.700	906,946
2026-06-15	15.050	15.150	14.900	15.000	15.000	879,919
2026-06-12	14.800	15.150	14.750	15.000	15.000	809,934
2026-06-11	14.950	15.000	14.600	14.650	14.650	814,514
2026-06-10	15.000	15.200	14.850	14.850	14.850	1,042,979
2026-06-09	15.150	15.550	14.900	15.000	15.000	2,244,452
2026-06-08	14.350	15.350	14.250	15.000	15.000	2,292,501
2026-06-05	15.150	15.250	14.900	15.150	15.150	1,213,595
2026-06-04	14.850	15.250	14.650	15.100	15.100	2,397,297
2026-06-03	14.650	14.850	14.300	14.650	14.650	2,044,619
2026-06-02	14.650	14.750	14.400	14.700	14.700	1,164,603
2026-06-01	14.450	14.700	14.250	14.550	14.550	1,794,005
2026-05-29	14.400	14.600	14.350	14.400	14.400	1,131,077
2026-05-28	14.350	14.550	14.200	14.350	14.350	1,559,770
2026-05-27	14.600	14.600	14.300	14.300	14.300	1,830,791
2026-05-26	15.150	15.150	14.500	14.500	14.500	1,951,945
2026-05-25	15.700	15.750	14.850	15.100	15.100	2,544,461
2026-05-22	16.050	16.250	15.550	15.750	15.750	5,462,679
2026-05-21	15.400	16.050	15.350	16.050	16.050	1,806,865
2026-05-20	14.650	14.850	14.500	14.600	14.600	689,107
2026-05-19	14.700	15.050	14.600	14.650	14.650	1,042,197
2026-05-18	14.750	14.750	14.200	14.700	14.700	1,006,819
2026-05-15	15.400	15.400	14.550	14.600	14.600	1,999,258
2026-05-14	15.100	15.300	14.950	15.150	15.150	1,167,266
2026-05-13	14.950	15.150	14.900	14.900	14.900	1,335,290
2026-05-12	15.100	15.100	14.800	14.850	14.850	1,443,744
2026-05-11	15.100	15.400	15.000	15.100	15.100	1,431,169
2026-05-08	15.200	15.400	14.950	15.000	15.000	1,341,600
2026-05-07	15.600	15.600	15.000	15.200	15.200	2,144,217
2026-05-06	16.200	16.250	15.400	15.400	15.400	1,480,059
2026-05-05	15.500	16.000	15.450	15.950	15.950	1,466,944
2026-05-04	15.500	15.700	15.450	15.450	15.450	1,506,748
2026-04-30	15.600	16.300	15.500	15.500	15.500	2,624,855
2026-04-29	15.600	15.800	15.550	15.600	15.600	558,809
2026-04-28	15.800	15.800	15.450	15.600	15.600	702,710

← NewerPage 2 of 3 · 126 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.