Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.650	23.750	22.500	22.900	22.900	1,006,088
2025-05-02	24.050	24.050	23.450	23.650	23.650	639,952
2025-04-30	23.650	24.150	23.600	23.650	23.650	1,157,785
2025-04-29	23.550	24.800	23.550	23.650	23.650	2,367,781
2025-04-28	23.400	23.550	23.150	23.550	23.550	579,160
2025-04-25	23.400	23.750	23.150	23.150	23.150	561,664
2025-04-24	23.350	23.450	23.050	23.050	23.050	465,087
2025-04-23	22.650	23.400	22.650	23.200	23.200	968,243
2025-04-22	22.300	22.800	22.200	22.250	22.250	912,405
2025-04-21	23.500	23.650	22.650	22.650	22.650	909,232
2025-04-18	23.950	23.950	23.300	23.500	23.500	2,381,418
2025-04-17	22.700	24.350	22.450	24.150	24.150	4,394,720
2025-04-16	22.900	23.150	22.550	22.650	22.650	1,601,036
2025-04-15	22.800	23.500	22.350	23.150	23.150	1,636,872
2025-04-14	23.050	23.500	22.450	22.550	22.550	2,291,980
2025-04-11	21.950	22.850	21.000	22.850	22.850	2,335,518
2025-04-10	22.000	22.000	21.400	22.000	22.000	1,130,385
2025-04-09	21.400	21.900	20.000	20.000	20.000	5,450,239
2025-04-08	22.200	22.900	22.200	22.200	22.200	2,622,041
2025-04-07	24.650	24.650	24.650	24.650	24.650	242,600
2025-04-02	27.350	27.500	26.850	27.350	27.350	556,446
2025-04-01	26.400	27.750	26.400	27.050	27.050	1,639,011
2025-03-31	27.000	27.600	25.950	26.000	26.000	3,331,886
2025-03-28	29.000	29.100	28.300	28.450	28.450	1,163,303
2025-03-27	29.200	29.350	28.700	29.300	29.300	497,429
2025-03-26	29.150	29.550	29.150	29.250	29.250	375,637
2025-03-25	29.700	29.800	29.100	29.150	29.150	1,047,669
2025-03-24	30.250	30.250	29.550	29.550	29.550	1,283,200
2025-03-21	30.500	30.500	30.000	30.000	30.000	702,330
2025-03-20	30.550	30.800	30.450	30.450	30.450	395,844
2025-03-19	30.750	30.750	30.250	30.300	30.300	679,186
2025-03-18	30.500	30.700	30.350	30.500	30.500	612,799
2025-03-17	30.650	30.800	30.400	30.400	30.400	584,623
2025-03-14	30.550	30.750	30.350	30.550	30.550	606,460
2025-03-13	31.900	31.950	30.700	30.700	30.700	821,064
2025-03-12	31.850	32.000	31.550	31.550	31.550	666,646
2025-03-11	31.500	32.150	31.250	31.850	31.850	1,241,341
2025-03-10	31.000	33.300	30.950	32.500	32.500	2,729,647
2025-03-07	30.850	31.500	30.850	30.900	30.900	521,832
2025-03-06	31.750	31.750	31.000	31.100	31.100	720,240
2025-03-05	31.000	31.400	30.650	31.300	31.300	438,960
2025-03-04	30.850	31.150	30.200	31.100	31.100	847,189
2025-03-03	32.500	32.500	31.300	31.300	31.300	1,175,414
2025-02-27	33.450	33.750	32.500	32.600	32.600	1,191,739
2025-02-26	34.000	34.000	33.100	33.150	33.150	956,522
2025-02-25	34.450	35.250	33.400	33.400	33.400	3,862,603
2025-02-24	32.600	33.300	32.600	32.900	32.900	393,845
2025-02-21	33.100	33.750	32.900	32.900	32.900	1,057,035
2025-02-20	33.250	33.250	32.600	33.050	33.050	653,166
2025-02-19	33.300	33.600	32.900	32.950	32.950	755,993
2025-02-18	33.950	34.150	33.050	33.050	33.050	940,473
2025-02-17	34.350	34.900	33.850	33.950	33.950	1,386,496
2025-02-14	32.900	35.650	32.850	34.350	34.350	4,741,972
2025-02-13	32.650	33.000	32.650	32.850	32.850	426,391
2025-02-12	32.550	33.100	32.400	32.600	32.600	834,027
2025-02-11	32.150	32.300	32.050	32.250	32.250	471,106
2025-02-10	32.200	32.200	31.750	32.050	32.050	1,253,143
2025-02-07	32.300	32.400	31.950	32.200	32.200	682,488
2025-02-06	31.800	32.800	31.600	32.250	32.250	1,112,613
2025-02-05	31.400	31.700	31.250	31.500	31.500	572,298

← NewerPage 7 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.