Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.900	39.050	38.050	38.050	38.050	747,000
2024-10-29	38.600	39.150	38.600	38.700	38.700	766,000
2024-10-28	39.050	39.250	38.650	38.750	38.750	649,000
2024-10-25	40.300	40.500	39.000	39.050	39.050	1,319,000
2024-10-24	39.250	40.250	39.100	39.500	39.500	1,034,000
2024-10-23	39.450	39.750	39.200	39.200	39.200	551,000
2024-10-22	39.300	39.550	39.200	39.350	39.350	345,000
2024-10-21	39.300	39.650	39.000	39.300	39.300	556,000
2024-10-18	39.550	39.800	39.250	39.350	39.350	534,000
2024-10-17	39.050	39.850	39.000	39.250	39.250	612,000
2024-10-16	39.450	39.450	38.750	39.050	39.050	793,000
2024-10-15	39.300	39.500	39.200	39.350	39.350	493,000
2024-10-14	39.300	39.550	39.200	39.200	39.200	635,000
2024-10-11	40.100	40.200	39.150	39.250	39.250	1,207,000
2024-10-09	40.600	40.650	39.750	40.100	40.100	1,399,000
2024-10-08	40.900	41.000	40.100	40.450	40.450	925,000
2024-10-07	41.400	41.450	40.600	40.700	40.700	1,346,000
2024-10-04	41.900	42.200	41.350	41.750	41.750	1,160,000
2024-10-01	41.200	42.000	40.850	42.000	42.000	913,000
2024-09-30	41.300	41.600	41.050	41.050	41.050	856,000
2024-09-27	41.050	41.700	40.800	41.000	41.000	1,758,000
2024-09-26	41.250	41.450	40.450	40.450	40.450	1,141,000
2024-09-25	40.500	40.750	40.250	40.600	40.600	815,000
2024-09-24	40.050	40.400	39.800	40.150	40.150	928,000
2024-09-23	40.950	40.950	40.050	40.050	40.050	1,077,000
2024-09-20	41.350	41.400	40.200	40.500	40.500	1,056,000
2024-09-19	41.000	41.100	40.600	40.700	40.700	702,000
2024-09-18	41.350	41.700	40.600	40.600	40.600	1,140,000
2024-09-16	40.350	41.600	40.300	41.200	41.200	1,812,000
2024-09-13	43.200	43.200	42.450	42.500	42.500	752,000
2024-09-12	42.250	43.150	41.950	42.850	42.850	1,276,000
2024-09-11	41.800	42.200	41.750	41.850	41.850	654,000
2024-09-10	44.000	44.050	41.550	41.800	41.800	3,615,000
2024-09-09	44.100	44.150	42.700	43.550	43.550	6,550,000
2024-09-06	40.350	40.600	40.050	40.300	40.300	563,000
2024-09-05	41.300	41.700	40.200	40.200	40.200	1,301,000
2024-09-04	41.350	41.950	39.800	41.000	41.000	1,955,000
2024-09-03	43.450	43.700	42.600	42.650	42.650	1,071,000
2024-09-02	44.000	44.150	43.150	43.300	43.300	1,417,000
2024-08-30	42.500	43.500	42.400	43.500	43.500	1,966,000
2024-08-29	44.500	45.000	42.200	42.200	42.200	4,357,000
2024-08-28	44.900	45.500	44.800	45.050	42.905	3,374,699
2024-08-27	44.600	44.750	43.700	44.650	42.524	2,166,149
2024-08-26	44.350	45.000	44.000	44.000	41.905	2,248,049
2024-08-23	43.700	43.750	42.600	43.600	41.524	2,397,149
2024-08-22	42.750	43.950	42.600	43.900	41.810	3,083,849
2024-08-21	42.000	42.450	41.900	42.400	40.381	1,798,649
2024-08-20	41.300	42.400	41.200	41.750	39.762	2,592,449
2024-08-19	40.600	40.850	40.200	40.850	38.905	1,228,499
2024-08-16	39.800	40.500	39.700	40.300	38.381	2,007,599
2024-08-15	38.800	39.600	38.800	39.400	37.524	1,556,099
2024-08-14	37.700	38.800	37.100	38.750	36.905	2,794,049
2024-08-13	37.500	37.600	37.050	37.400	35.619	830,549
2024-08-12	36.500	37.600	36.500	37.400	35.619	1,169,699
2024-08-09	37.150	37.700	36.800	36.800	35.048	1,504,649
2024-08-08	37.000	37.400	36.300	36.750	35.000	2,293,199
2024-08-07	34.950	36.800	34.600	36.600	34.857	3,267,599
2024-08-06	36.350	37.500	32.950	34.200	32.571	5,048,399
2024-08-05	39.000	39.000	36.050	36.050	34.333	5,806,499
2024-08-02	40.500	41.000	39.950	40.050	38.143	2,298,449

← NewerPage 9 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.