Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	63.800	64.600	63.000	63.500	50.173	1,804,567
2022-02-14	62.800	63.700	61.700	63.200	49.936	2,366,915
2022-02-11	63.800	64.700	63.200	63.200	49.936	1,798,248
2022-02-10	64.700	65.100	63.700	64.000	50.568	1,564,463
2022-02-09	65.000	65.400	63.600	64.500	50.963	2,495,812
2022-02-08	62.500	64.800	62.000	64.700	51.121	3,370,295
2022-02-07	61.000	62.700	60.100	62.600	49.462	2,088,900
2022-01-26	58.100	61.400	57.900	61.100	48.277	2,994,975
2022-01-25	59.300	59.600	57.800	58.000	45.828	2,943,163
2022-01-24	60.600	60.600	58.400	59.600	47.092	3,020,249
2022-01-21	61.800	63.300	60.600	60.700	47.961	2,337,849
2022-01-20	62.600	64.500	62.000	62.200	49.146	1,992,859
2022-01-19	62.800	63.200	62.100	62.100	49.067	878,273
2022-01-18	63.100	63.800	62.500	62.900	49.699	971,787
2022-01-17	62.000	63.800	61.800	63.400	50.094	1,642,813
2022-01-14	64.700	64.700	61.600	62.200	49.146	4,234,667
2022-01-13	63.900	64.800	63.600	64.400	50.884	1,663,032
2022-01-12	64.100	64.300	63.100	63.300	50.015	1,721,163
2022-01-11	65.000	66.000	63.600	63.800	50.410	2,483,175
2022-01-10	65.000	65.400	64.300	65.100	51.437	1,973,903
2022-01-07	64.900	65.100	62.900	64.100	50.647	4,424,223
2022-01-06	65.600	66.300	64.100	64.500	50.963	3,452,435
2022-01-05	66.600	67.400	65.400	65.600	51.832	2,821,848
2022-01-04	67.100	67.200	66.600	66.700	52.702	2,057,307
2022-01-03	68.600	69.000	66.000	66.700	52.702	5,828,196
2021-12-30	69.600	69.700	68.600	69.300	54.756	2,631,028
2021-12-29	70.000	70.500	68.700	68.700	54.282	3,169,366
2021-12-28	68.200	69.700	68.000	69.000	54.519	3,070,797
2021-12-27	70.000	70.100	67.700	67.700	53.492	3,154,201
2021-12-24	70.200	70.700	69.200	69.700	55.072	4,545,538
2021-12-23	68.200	69.900	67.400	69.500	54.914	3,684,957
2021-12-22	68.600	68.900	67.700	68.000	53.729	1,775,502
2021-12-21	67.600	68.500	66.100	68.200	53.887	4,391,366
2021-12-20	69.100	69.200	67.500	67.500	53.334	2,906,516
2021-12-17	71.800	72.500	68.300	68.700	54.282	10,325,714
2021-12-16	68.700	69.400	68.200	68.200	53.887	2,531,196
2021-12-15	67.800	69.300	67.100	68.600	54.203	4,570,812
2021-12-14	70.400	70.900	65.800	67.100	53.018	10,553,181
2021-12-13	71.500	72.300	69.600	69.700	55.072	7,246,071
2021-12-10	68.700	71.100	68.500	70.800	55.941	8,849,709
2021-12-09	70.100	70.600	68.000	68.500	54.124	6,503,014
2021-12-08	67.700	71.300	66.900	69.400	54.835	13,129,870
2021-12-07	66.500	67.400	65.600	66.900	52.860	4,287,743
2021-12-06	65.500	68.200	65.200	66.500	52.544	7,492,493
2021-12-03	63.900	65.700	63.700	64.800	51.200	4,626,415
2021-12-02	64.300	65.700	63.100	63.500	50.173	4,997,944
2021-12-01	64.000	65.700	63.500	63.900	50.489	5,258,266
2021-11-30	63.200	65.300	63.200	65.000	51.358	8,460,489
2021-11-29	69.100	69.400	63.000	63.000	49.778	21,161,965
2021-11-26	69.300	72.000	68.600	70.000	55.309	19,965,238
2021-11-25	74.400	75.300	66.100	69.300	54.756	35,934,649
2021-11-24	67.800	71.300	66.000	71.300	56.336	24,790,055
2021-11-23	67.800	69.500	64.800	64.900	51.279	14,504,779
2021-11-22	65.800	68.300	64.600	66.200	52.306	14,627,358
2021-11-19	63.100	64.500	61.200	63.800	50.410	10,889,326
2021-11-18	58.800	64.100	58.600	63.900	50.489	17,696,892
2021-11-17	58.300	59.100	58.100	58.300	46.065	1,630,176
2021-11-16	58.500	58.800	57.800	57.800	45.669	1,943,574
2021-11-15	58.900	59.200	58.100	58.100	45.906	1,962,530
2021-11-12	57.900	59.600	57.900	58.700	46.381	4,103,242

← NewerPage 20 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.