Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.000	21.500	20.950	21.200	21.200	1,641,923
2026-01-19	21.000	21.450	20.700	21.100	21.100	1,832,399
2026-01-16	21.600	21.850	20.650	20.700	20.700	3,392,065
2026-01-15	21.100	21.550	20.900	21.350	21.350	2,239,013
2026-01-14	20.650	21.250	20.600	21.000	21.000	2,953,829
2026-01-13	20.500	20.850	20.200	20.550	20.550	2,669,785
2026-01-12	20.400	20.900	20.050	20.350	20.350	2,925,138
2026-01-09	19.550	20.900	19.500	20.300	20.300	7,338,197
2026-01-08	19.050	19.550	18.950	19.350	19.350	2,412,309
2026-01-07	18.400	18.950	18.400	18.950	18.950	1,689,153
2026-01-06	19.300	19.450	18.300	18.300	18.300	3,346,011
2026-01-05	18.400	18.500	17.900	17.900	17.900	1,693,260
2026-01-02	18.400	18.850	18.400	18.400	18.400	1,027,918
2025-12-31	18.350	18.700	18.300	18.500	18.500	766,113
2025-12-30	18.650	18.750	18.200	18.350	18.350	1,605,038
2025-12-29	18.750	18.850	18.650	18.650	18.650	836,292
2025-12-26	18.950	19.050	18.700	18.700	18.700	1,299,970
2025-12-24	19.150	19.250	18.900	18.950	18.950	990,958
2025-12-23	19.200	19.300	19.050	19.100	19.100	423,242
2025-12-22	19.250	19.500	19.150	19.150	19.150	941,727
2025-12-19	19.250	19.300	19.050	19.050	19.050	985,330
2025-12-18	18.950	19.250	18.850	19.200	19.200	1,199,892
2025-12-17	19.100	19.250	18.950	18.950	18.950	699,730
2025-12-16	19.150	19.250	18.900	19.100	19.100	799,586
2025-12-15	19.000	19.150	18.850	19.150	19.150	678,230
2025-12-12	19.200	19.300	18.900	19.000	19.000	1,154,609
2025-12-11	18.950	19.200	18.900	19.200	19.200	1,395,507
2025-12-10	19.500	19.500	19.000	19.050	19.050	1,603,711
2025-12-09	19.350	19.550	19.050	19.400	19.400	3,213,131
2025-12-08	19.500	19.700	19.500	19.500	19.500	5,155,567
2025-12-05	22.000	22.350	21.650	21.650	21.650	1,472,390
2025-12-04	21.650	22.100	21.500	22.000	22.000	1,107,542
2025-12-03	22.250	22.350	21.500	21.600	21.600	1,528,391
2025-12-02	21.500	22.550	21.250	22.150	22.150	2,585,837
2025-12-01	21.650	21.800	21.150	21.400	21.400	989,605
2025-11-28	21.400	22.800	21.350	21.650	21.650	4,280,724
2025-11-27	21.100	21.600	20.850	21.250	21.250	1,634,194
2025-11-26	20.100	21.300	20.100	20.850	20.850	1,958,182
2025-11-25	19.800	20.200	19.800	20.100	20.100	1,330,941
2025-11-24	19.000	19.950	19.000	19.600	19.600	12,313,654
2025-11-21	19.200	19.350	18.650	18.950	18.950	1,967,002
2025-11-20	19.350	19.600	19.200	19.200	19.200	1,258,067
2025-11-19	19.250	19.600	19.050	19.450	19.450	1,387,950
2025-11-18	19.800	19.800	19.000	19.200	19.200	3,155,668
2025-11-17	20.400	20.500	19.750	19.800	19.800	2,934,972
2025-11-14	20.600	21.050	20.250	20.300	20.300	2,322,312
2025-11-13	20.700	20.900	20.550	20.800	20.800	1,379,007
2025-11-12	20.500	20.750	20.500	20.700	20.700	1,340,666
2025-11-11	21.000	21.500	20.500	20.600	20.600	1,642,486
2025-11-10	21.100	21.300	20.150	21.100	21.100	2,039,498
2025-11-07	20.850	21.050	20.300	21.000	21.000	1,755,717
2025-11-06	21.250	21.250	20.800	20.950	20.950	1,591,789
2025-11-05	21.950	21.950	21.200	21.250	21.250	2,088,333
2025-11-04	22.000	22.500	21.950	22.000	22.000	1,068,436
2025-11-03	22.150	22.250	21.800	22.100	22.100	848,892
2025-10-31	21.700	22.700	21.700	22.000	22.000	1,346,571
2025-10-30	22.000	22.200	21.500	21.650	21.650	1,121,328
2025-10-29	22.200	22.250	21.900	21.900	21.900	1,145,147
2025-10-28	22.400	22.500	22.100	22.200	22.200	817,357
2025-10-27	22.250	22.500	22.050	22.200	22.200	752,504

← NewerPage 4 of 5 · 244 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.