Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.050	32.250	31.300	31.300	31.300	684,484
2025-02-03	31.000	31.950	30.800	31.950	31.950	871,769
2025-01-22	31.400	31.700	31.300	31.600	31.600	696,000
2025-01-21	31.450	31.550	31.050	31.400	31.400	553,000
2025-01-20	30.900	31.400	29.900	31.400	31.400	1,469,000
2025-01-17	31.100	31.100	30.500	30.800	30.800	841,000
2025-01-16	31.050	31.200	30.650	30.900	30.900	763,000
2025-01-15	30.800	31.100	30.500	30.600	30.600	904,000
2025-01-14	29.900	30.900	29.750	30.850	30.850	1,493,000
2025-01-13	31.700	31.700	29.500	29.550	29.550	2,759,000
2025-01-10	31.300	32.700	31.250	31.450	31.450	1,525,000
2025-01-09	32.050	32.150	31.150	31.150	31.150	1,333,000
2025-01-08	32.200	32.450	31.900	32.000	32.000	802,000
2025-01-07	33.100	33.350	32.150	32.200	32.200	815,000
2025-01-06	32.550	33.600	32.350	32.800	32.800	1,036,000
2025-01-03	32.750	33.100	32.050	32.200	32.200	705,000
2025-01-02	33.050	33.250	32.500	32.650	32.650	674,000
2024-12-31	33.200	33.200	32.600	33.000	33.000	896,000
2024-12-30	33.700	33.950	33.100	33.100	33.100	1,761,000
2024-12-27	34.200	34.650	33.650	33.700	33.700	1,121,000
2024-12-26	33.400	34.400	33.400	33.800	33.800	1,371,000
2024-12-25	33.700	33.750	33.200	33.300	33.300	832,000
2024-12-24	33.800	33.950	33.350	33.700	33.700	590,000
2024-12-23	33.050	34.150	33.050	33.350	33.350	1,166,000
2024-12-20	33.650	33.800	33.050	33.050	33.050	1,210,000
2024-12-19	33.800	34.300	33.500	33.600	33.600	1,441,000
2024-12-18	34.300	35.050	33.800	34.400	34.400	1,096,000
2024-12-17	34.500	34.800	34.000	34.250	34.250	1,076,000
2024-12-16	35.600	35.600	33.700	33.750	33.750	2,434,000
2024-12-13	37.200	37.200	35.200	35.450	35.450	1,953,000
2024-12-12	37.450	37.950	36.900	37.000	37.000	1,236,000
2024-12-11	38.150	38.300	36.800	37.100	37.100	2,329,000
2024-12-10	37.100	37.900	36.750	36.750	36.750	1,264,000
2024-12-09	37.650	37.650	36.500	36.650	36.650	1,594,000
2024-12-06	39.450	39.450	37.050	37.400	37.400	3,691,000
2024-12-05	41.700	41.700	39.050	39.350	39.350	2,981,000
2024-12-04	40.300	41.350	40.050	41.000	41.000	2,395,000
2024-12-03	40.100	40.800	40.100	40.250	40.250	1,452,000
2024-12-02	40.400	40.400	39.450	39.800	39.800	1,385,000
2024-11-29	38.950	40.450	38.500	40.000	40.000	2,770,000
2024-11-28	39.300	39.400	38.150	39.250	39.250	1,416,000
2024-11-27	39.100	39.400	38.750	39.100	39.100	1,315,000
2024-11-26	38.250	39.900	37.850	38.950	38.950	1,926,000
2024-11-25	36.450	38.200	36.450	38.000	38.000	1,765,000
2024-11-22	38.650	38.800	36.600	37.050	37.050	2,393,000
2024-11-21	36.100	36.300	35.650	35.850	35.850	442,000
2024-11-20	35.650	36.250	35.500	35.800	35.800	939,699
2024-11-19	34.700	35.750	34.650	35.550	35.550	1,114,000
2024-11-18	35.100	35.500	34.450	34.600	34.600	1,240,000
2024-11-15	35.050	36.000	35.050	35.300	35.300	968,000
2024-11-14	36.200	36.550	35.050	35.200	35.200	1,622,000
2024-11-13	36.800	36.900	36.050	36.200	36.200	1,345,000
2024-11-12	38.750	38.750	36.200	36.800	36.800	2,481,000
2024-11-11	38.650	38.800	38.400	38.750	38.750	384,000
2024-11-08	39.300	39.300	38.550	38.550	38.550	629,000
2024-11-07	38.400	39.500	38.400	38.950	38.950	688,000
2024-11-06	38.700	39.100	38.100	38.300	38.300	772,000
2024-11-05	38.600	39.100	38.450	38.850	38.850	616,000
2024-11-04	39.050	39.150	38.500	38.500	38.500	577,000
2024-11-01	38.000	39.100	37.550	39.100	39.100	786,000

← NewerPage 8 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.