Microbio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.500	15.500	15.000	15.150	15.150	859,280
2026-10-16	15.200	15.600	15.200	15.500	15.500	1,353,832
2026-10-15	15.150	15.250	15.000	15.100	15.100	830,109
2026-10-14	15.300	15.400	15.150	15.350	15.350	913,507
2026-10-13	15.650	15.650	15.150	15.150	15.150	1,660,321
2026-10-12	15.700	15.950	15.550	15.650	15.650	1,821,445
2026-10-08	15.450	15.700	15.350	15.550	15.550	1,484,659
2026-10-07	15.550	15.850	15.300	15.350	15.350	1,121,798
2026-10-06	15.450	15.700	15.300	15.450	15.450	1,465,156
2026-10-05	15.400	16.000	15.250	15.450	15.450	2,379,419
2026-10-02	15.200	15.350	15.000	15.300	15.300	783,331
2026-10-01	15.450	15.450	15.100	15.150	15.150	1,192,541
2026-09-30	15.150	15.450	15.050	15.350	15.350	1,712,679
2026-09-29	14.650	15.150	14.650	15.000	15.000	1,192,334
2026-09-24	14.950	14.950	14.650	14.850	14.850	678,932
2026-09-23	14.600	14.850	14.600	14.850	14.850	754,221
2026-09-22	14.650	14.700	14.500	14.650	14.650	607,549
2026-09-21	14.650	14.700	14.500	14.650	14.650	748,540
2026-09-18	14.700	14.700	14.150	14.600	14.600	4,197,211
2026-09-17	14.650	14.750	14.500	14.650	14.650	497,170
2026-09-16	14.600	14.600	14.450	14.550	14.550	360,000
2026-09-15	14.550	14.700	14.400	14.500	14.500	459,396
2026-09-14	14.500	14.550	14.100	14.400	14.400	560,481
2026-09-11	14.700	14.700	14.450	14.500	14.500	577,384
2026-09-10	14.800	14.800	14.650	14.700	14.700	430,701
2026-09-09	15.000	15.100	14.750	14.800	14.800	441,738
2026-09-08	14.700	14.950	14.650	14.950	14.950	696,728
2026-09-07	14.650	14.850	14.500	14.650	14.650	711,269
2026-09-04	14.600	15.100	14.400	14.650	14.650	765,517
2026-09-03	14.850	14.900	14.500	14.550	14.550	1,309,053
2026-09-02	15.000	15.050	14.850	14.900	14.900	625,100
2026-09-01	15.100	15.250	14.950	15.000	15.000	797,425
2026-08-31	15.150	15.300	15.000	15.050	15.050	815,828
2026-08-28	15.200	15.350	15.000	15.300	15.300	606,732
2026-08-27	15.350	15.500	15.100	15.200	15.200	860,618
2026-08-26	14.950	15.400	14.950	15.300	15.300	858,825
2026-08-25	15.200	15.200	14.850	15.050	15.050	771,632
2026-08-24	15.700	15.750	15.100	15.150	15.150	1,562,372
2026-08-21	15.300	15.800	15.250	15.600	15.600	2,619,118
2026-08-20	15.200	15.600	15.200	15.250	15.250	1,773,499
2026-08-19	15.050	15.100	14.750	15.000	15.000	914,510
2026-08-18	15.100	15.150	14.900	15.100	15.100	670,791
2026-08-17	15.200	15.500	15.000	15.100	15.100	1,500,469
2026-08-14	15.100	15.100	14.600	14.800	14.800	1,308,776
2026-08-13	14.750	15.150	14.700	15.000	15.000	1,578,323
2026-08-12	14.800	15.050	14.600	14.650	14.650	1,037,118
2026-08-11	14.950	15.000	14.650	14.700	14.700	1,596,010
2026-08-10	14.800	14.800	14.450	14.500	14.500	900,251
2026-08-07	14.500	14.900	14.450	14.700	14.700	820,262
2026-08-06	14.600	14.600	14.300	14.400	14.400	904,088
2026-08-05	14.650	14.750	14.550	14.550	14.550	856,420
2026-08-04	14.400	14.800	14.200	14.650	14.650	1,380,787
2026-08-03	14.500	15.100	14.050	14.500	14.500	3,140,592
2026-07-31	14.100	14.150	13.750	13.850	13.850	1,463,520
2026-07-30	14.050	14.200	13.600	13.650	13.650	2,012,752
2026-07-29	14.550	14.750	13.900	14.050	14.050	1,996,001
2026-07-28	14.900	14.900	14.450	14.450	14.450	1,159,201
2026-07-27	14.900	15.150	14.800	14.950	14.950	917,213
2026-07-24	15.250	15.350	14.900	14.900	14.900	1,204,670
2026-07-23	15.450	15.500	15.200	15.200	15.200	966,365

Page 1 of 3 · 126 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.