Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.300	24.600	23.900	24.050	24.050	754,958
2025-07-28	24.600	24.650	24.250	24.250	24.250	536,628
2025-07-25	24.650	24.650	24.150	24.450	24.450	452,600
2025-07-24	24.700	24.750	24.150	24.600	24.600	860,313
2025-07-23	23.950	24.500	23.950	24.500	24.500	1,059,399
2025-07-22	24.450	24.550	23.650	23.800	23.800	1,005,501
2025-07-21	24.450	24.700	24.250	24.450	24.450	1,004,864
2025-07-18	24.350	24.400	24.050	24.250	24.250	855,081
2025-07-17	23.600	24.550	23.550	24.200	24.200	2,576,459
2025-07-16	23.450	23.700	23.250	23.650	23.650	996,239
2025-07-15	22.950	23.400	22.950	23.300	23.300	538,468
2025-07-14	23.250	23.250	22.650	22.900	22.900	386,770
2025-07-11	22.550	23.200	22.550	23.150	23.150	766,578
2025-07-10	22.500	22.800	22.450	22.550	22.550	540,542
2025-07-09	22.450	22.600	22.250	22.500	22.500	427,816
2025-07-08	22.500	22.500	22.100	22.500	22.500	697,564
2025-07-07	22.750	22.800	22.150	22.500	22.500	732,800
2025-07-04	23.600	23.600	22.700	22.750	22.750	1,214,368
2025-07-03	23.250	23.600	23.250	23.500	23.500	808,727
2025-07-02	23.000	23.400	22.950	23.250	23.250	824,593
2025-07-01	23.050	23.400	22.900	22.950	22.950	711,892
2025-06-30	23.450	23.550	23.000	23.000	23.000	974,459
2025-06-27	23.550	23.600	23.200	23.350	23.350	1,112,750
2025-06-26	23.800	24.250	23.550	23.550	23.550	1,057,460
2025-06-25	23.600	23.900	23.450	23.450	23.450	974,595
2025-06-24	23.850	23.900	23.350	23.600	23.600	1,394,488
2025-06-23	23.250	23.550	22.800	23.450	23.450	1,577,775
2025-06-20	24.250	24.250	23.250	23.450	23.450	6,282,100
2025-06-19	24.450	25.400	24.250	24.500	24.500	6,056,596
2025-06-18	25.300	25.300	24.400	24.450	24.450	3,124,350
2025-06-17	26.100	26.100	24.900	25.050	25.050	4,979,637
2025-06-16	27.750	27.850	26.100	26.150	26.150	9,219,180
2025-06-13	27.700	30.300	26.750	28.550	28.550	26,878,545
2025-06-12	27.700	27.700	27.700	27.700	27.700	1,144,349
2025-06-11	25.000	25.200	24.900	25.200	25.200	1,594,963
2025-06-10	22.950	23.100	22.800	22.950	22.950	498,037
2025-06-09	23.250	23.300	22.750	22.800	22.800	461,199
2025-06-06	23.300	23.350	22.900	23.050	23.050	390,819
2025-06-05	23.150	23.450	23.000	23.100	23.100	529,405
2025-06-04	23.000	23.400	22.800	23.200	23.200	722,443
2025-06-03	22.950	23.400	22.800	22.900	22.900	782,374
2025-06-02	23.200	23.700	22.800	22.850	22.850	922,705
2025-05-29	24.150	24.350	23.350	23.350	23.350	1,170,266
2025-05-28	24.250	24.400	23.800	24.000	24.000	425,265
2025-05-27	24.250	24.400	23.800	24.000	24.000	556,581
2025-05-26	24.400	24.750	24.100	24.100	24.100	384,894
2025-05-23	24.250	24.550	24.000	24.300	24.300	174,996
2025-05-22	24.900	25.250	24.050	24.250	24.250	886,700
2025-05-21	25.150	25.150	24.400	24.500	24.500	1,071,762
2025-05-20	25.700	25.750	24.700	24.800	24.800	1,314,032
2025-05-19	24.800	26.100	24.800	25.600	25.600	2,952,568
2025-05-16	24.350	24.650	24.300	24.550	24.550	502,920
2025-05-15	24.500	24.550	24.150	24.200	24.200	564,012
2025-05-14	24.000	24.650	24.000	24.350	24.350	949,265
2025-05-13	24.400	24.400	23.700	23.850	23.850	711,270
2025-05-12	23.500	24.300	23.500	23.850	23.850	806,833
2025-05-09	23.800	23.800	23.200	23.300	23.300	585,635
2025-05-08	22.850	23.800	22.850	23.700	23.700	1,112,994
2025-05-07	22.950	23.050	22.700	22.750	22.750	451,126
2025-05-06	22.750	23.150	22.750	23.000	23.000	393,051

← NewerPage 6 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.