Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.450	22.500	22.200	22.250	22.250	646,272
2025-10-22	22.200	22.450	22.150	22.400	22.400	634,603
2025-10-21	22.000	22.350	22.000	22.250	22.250	834,463
2025-10-20	22.600	22.600	21.900	22.000	22.000	1,305,864
2025-10-17	22.350	22.500	22.300	22.400	22.400	653,657
2025-10-16	22.300	22.550	22.200	22.300	22.300	518,988
2025-10-15	22.200	22.200	22.000	22.100	22.100	487,905
2025-10-14	22.350	22.550	22.000	22.100	22.100	1,499,024
2025-10-13	21.800	22.050	21.250	22.050	22.050	1,383,165
2025-10-09	22.500	22.700	22.300	22.300	22.300	1,103,031
2025-10-08	22.500	22.650	22.300	22.400	22.400	761,617
2025-10-07	22.600	22.750	22.250	22.500	22.500	1,486,525
2025-10-03	22.900	23.050	22.500	22.600	22.600	1,239,788
2025-10-02	22.950	23.100	22.800	22.850	22.850	833,411
2025-10-01	23.100	23.300	22.750	22.750	22.750	1,266,592
2025-09-30	22.900	23.250	22.500	23.100	23.100	1,047,863
2025-09-29	22.800	22.800	22.800	22.800	22.800	0
2025-09-26	23.050	23.050	22.450	22.800	22.800	1,579,760
2025-09-25	23.150	23.450	23.000	23.050	23.050	849,428
2025-09-24	23.300	23.650	23.100	23.200	23.200	1,021,536
2025-09-23	23.400	23.450	23.050	23.100	23.100	846,636
2025-09-22	23.300	23.550	23.100	23.350	23.350	861,890
2025-09-19	23.850	23.850	23.200	23.200	23.200	1,201,137
2025-09-18	23.700	24.100	23.600	23.700	23.700	906,277
2025-09-17	23.950	24.350	23.500	23.500	23.500	1,410,483
2025-09-16	23.900	24.050	23.700	23.800	23.800	811,734
2025-09-15	24.250	24.300	23.900	23.900	23.900	876,587
2025-09-12	24.300	24.650	24.050	24.050	24.050	875,318
2025-09-11	25.300	25.300	24.150	24.150	24.150	1,988,213
2025-09-10	25.250	25.400	24.950	25.200	25.200	1,151,704
2025-09-09	25.650	25.850	25.200	25.250	25.250	1,320,474
2025-09-08	25.450	26.600	25.450	25.650	25.650	3,650,887
2025-09-05	25.850	25.850	25.050	25.600	25.600	1,597,512
2025-09-04	25.500	25.800	25.100	25.600	25.600	1,692,988
2025-09-03	25.350	26.300	25.000	25.450	25.450	5,857,816
2025-09-02	24.350	26.350	24.300	25.600	25.600	7,662,643
2025-09-01	24.150	24.550	23.950	24.250	24.250	904,404
2025-08-29	25.250	25.250	24.150	24.150	24.150	2,979,001
2025-08-28	25.800	26.150	25.350	25.500	25.500	1,877,476
2025-08-27	25.100	27.000	25.000	25.650	25.650	6,196,840
2025-08-26	25.450	25.700	24.850	25.050	25.050	1,149,863
2025-08-25	25.150	25.650	24.900	25.400	25.400	1,874,786
2025-08-22	24.600	24.950	24.550	24.700	24.700	902,230
2025-08-21	23.900	24.800	23.900	24.500	24.500	1,220,522
2025-08-20	24.300	24.600	23.750	23.800	23.800	1,237,805
2025-08-19	24.450	24.500	24.050	24.250	24.250	612,138
2025-08-18	24.600	24.700	24.200	24.400	24.400	1,120,238
2025-08-15	24.750	24.750	24.450	24.600	24.600	1,029,473
2025-08-14	24.350	25.400	24.250	24.700	24.700	2,407,566
2025-08-13	23.800	24.500	23.750	24.150	24.150	1,382,835
2025-08-12	23.550	23.800	23.500	23.650	23.650	647,112
2025-08-11	24.000	24.000	23.550	23.550	23.550	765,346
2025-08-08	24.050	24.350	23.950	24.050	24.050	1,031,385
2025-08-07	24.650	24.650	23.800	23.850	23.850	1,976,268
2025-08-06	27.200	27.500	24.750	24.750	24.750	12,317,958
2025-08-05	24.700	26.200	24.700	26.200	26.200	4,442,187
2025-08-04	23.800	24.000	23.350	23.850	23.850	672,183
2025-08-01	24.050	24.050	24.050	24.050	24.050	554,194
2025-07-31	24.450	24.450	24.050	24.050	24.050	824,580
2025-07-30	24.200	24.500	23.850	24.350	24.350	780,939

← NewerPage 5 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.