Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.800	15.800	15.450	15.600	15.600	702,710
2026-04-27	15.600	15.700	15.150	15.700	15.700	1,630,551
2026-04-24	15.850	16.000	15.500	15.600	15.600	1,302,952
2026-04-23	16.500	16.500	15.550	15.800	15.800	3,383,099
2026-04-22	16.400	16.550	16.250	16.350	16.350	1,490,126
2026-04-21	16.750	16.950	16.350	16.350	16.350	2,299,062
2026-04-20	17.250	17.300	16.650	16.750	16.750	1,801,385
2026-04-17	17.750	17.950	16.950	17.150	17.150	5,023,995
2026-04-16	17.350	18.000	17.300	17.750	17.750	3,119,898
2026-04-15	16.850	18.200	16.800	17.350	17.350	4,464,826
2026-04-14	16.950	17.050	16.800	16.850	16.850	646,022
2026-04-13	16.950	17.100	16.900	16.950	16.950	924,854
2026-04-10	16.900	16.950	16.650	16.900	16.900	594,903
2026-04-09	17.250	17.400	16.650	16.700	16.700	1,423,859
2026-04-08	17.250	17.350	17.100	17.150	17.150	615,311
2026-04-07	17.400	17.400	17.000	17.150	17.150	574,740
2026-04-02	17.500	17.900	17.200	17.250	17.250	1,311,183
2026-04-01	17.150	17.400	16.950	17.300	17.300	930,020
2026-03-31	16.900	17.300	16.750	16.800	16.800	1,160,573
2026-03-30	16.850	17.100	16.800	16.850	16.850	377,005
2026-03-27	16.850	17.050	16.700	17.000	17.000	580,778
2026-03-26	17.050	17.200	16.800	16.800	16.800	769,528
2026-03-25	16.900	17.200	16.750	17.200	17.200	766,325
2026-03-24	16.850	16.950	16.600	16.800	16.800	762,835
2026-03-23	16.550	16.850	16.200	16.650	16.650	811,460
2026-03-20	17.150	17.300	16.800	16.800	16.800	1,811,223
2026-03-19	17.400	17.400	17.000	17.000	17.000	1,386,276
2026-03-18	17.600	17.650	17.300	17.400	17.400	727,353
2026-03-17	17.600	17.700	17.350	17.350	17.350	1,074,172
2026-03-16	18.200	18.200	17.300	17.550	17.550	1,607,848
2026-03-13	17.350	18.400	17.200	18.100	18.100	3,973,095
2026-03-12	17.400	17.400	16.950	17.000	17.000	1,246,610
2026-03-11	17.250	17.400	17.200	17.300	17.300	852,851
2026-03-10	17.400	17.550	16.900	17.000	17.000	1,091,494
2026-03-09	17.300	17.550	17.000	17.200	17.200	1,120,300
2026-03-06	17.500	17.950	17.250	17.850	17.850	635,643
2026-03-05	17.400	17.700	17.300	17.500	17.500	899,767
2026-03-04	17.650	17.650	17.100	17.100	17.100	2,369,081
2026-03-03	18.200	18.450	17.850	17.900	17.900	1,498,085
2026-03-02	18.300	18.500	18.100	18.200	18.200	1,888,963
2026-02-26	19.000	19.300	18.600	18.650	18.650	1,863,639
2026-02-25	18.750	19.000	18.650	18.750	18.750	980,684
2026-02-24	18.800	19.050	18.650	18.750	18.750	1,170,652
2026-02-23	18.600	19.000	18.400	18.800	18.800	1,302,157
2026-02-11	18.550	18.600	18.350	18.450	18.450	1,000,687
2026-02-10	18.700	18.750	18.500	18.550	18.550	685,615
2026-02-09	19.050	19.100	18.550	18.550	18.550	945,728
2026-02-06	19.100	19.100	18.350	18.800	18.800	1,740,285
2026-02-05	19.350	19.700	18.900	19.050	19.050	1,301,253
2026-02-04	19.450	19.650	19.100	19.350	19.350	1,263,532
2026-02-03	19.850	19.850	19.400	19.400	19.400	895,280
2026-02-02	19.900	19.900	19.450	19.500	19.500	1,126,604
2026-01-30	20.600	20.700	19.850	20.000	20.000	1,089,888
2026-01-29	21.250	21.250	20.450	20.600	20.600	1,259,455
2026-01-28	21.350	21.800	20.850	21.000	21.000	2,107,959
2026-01-27	20.950	21.600	20.850	21.200	21.200	1,990,111
2026-01-26	21.050	21.550	20.900	20.900	20.900	1,399,034
2026-01-23	20.600	21.150	20.450	21.050	21.050	1,384,953
2026-01-22	21.200	21.250	20.550	20.550	20.550	1,469,192
2026-01-21	21.200	21.650	20.900	20.900	20.900	1,743,391

← NewerPage 3 of 21 · 1,220 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.