TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.000	60.000	58.400	58.600	58.600	971,563
2026-10-19	57.500	60.500	56.700	59.400	59.400	1,745,929
2026-10-16	57.800	59.200	57.500	58.000	58.000	965,417
2026-10-15	59.900	60.000	57.500	58.000	58.000	2,019,001
2026-10-14	60.800	63.400	60.700	61.100	61.100	4,077,100
2026-10-13	61.000	62.100	59.000	60.300	60.300	2,621,001
2026-10-12	57.500	61.800	57.300	61.700	61.700	3,118,736
2026-10-08	58.600	58.900	57.300	57.500	57.500	1,411,372
2026-10-07	59.600	59.800	58.500	58.900	58.900	898,613
2026-10-06	60.900	61.300	59.200	59.300	59.300	1,426,257
2026-10-05	62.300	62.300	60.600	60.600	60.600	1,517,300
2026-10-02	61.600	61.900	60.400	61.000	61.000	1,754,055
2026-10-01	62.300	62.500	61.300	61.800	61.800	1,492,500
2026-09-30	63.000	63.600	62.000	62.100	62.100	4,212,350
2026-09-29	60.200	62.700	60.000	62.600	62.600	5,023,803
2026-09-24	59.900	60.500	59.100	60.000	60.000	1,288,510
2026-09-23	60.000	60.200	59.000	59.600	59.600	991,110
2026-09-22	60.400	60.900	59.300	59.900	59.900	1,485,056
2026-09-21	59.600	61.900	58.700	60.400	60.400	3,673,468
2026-09-18	59.300	59.800	58.900	59.300	59.300	1,101,254
2026-09-17	60.200	60.900	58.900	59.000	59.000	2,315,076
2026-09-16	58.000	60.600	57.100	60.400	60.400	5,621,645
2026-09-15	56.200	59.500	55.700	57.300	57.300	2,210,022
2026-09-14	57.500	57.500	55.400	56.300	56.300	1,062,380
2026-09-11	56.500	59.700	56.400	58.100	58.100	1,183,115
2026-09-10	58.000	58.500	57.100	58.000	58.000	911,020
2026-09-09	57.900	59.100	57.400	57.700	57.700	1,190,049
2026-09-08	59.800	59.800	57.500	57.700	57.700	1,449,105
2026-09-07	61.300	62.800	59.800	59.800	59.800	2,316,067
2026-09-04	61.300	62.600	59.700	60.800	60.800	2,448,155
2026-09-03	61.500	63.600	59.500	59.500	59.500	6,216,022
2026-09-02	59.200	61.600	59.100	59.500	59.500	2,203,020
2026-09-01	58.800	60.400	58.000	59.400	59.400	1,426,100
2026-08-31	59.100	60.800	58.800	59.100	59.100	1,619,326
2026-08-28	62.500	62.800	59.500	60.200	60.200	3,355,210
2026-08-27	58.200	62.300	58.200	61.400	61.400	5,684,610
2026-08-26	56.800	57.700	56.200	57.300	57.300	789,200
2026-08-25	56.800	56.800	54.800	56.200	56.200	1,015,174
2026-08-24	57.800	58.800	56.800	56.800	56.800	985,425
2026-08-21	59.000	59.700	57.300	57.800	57.800	1,172,470
2026-08-20	60.500	61.500	58.100	58.800	58.800	2,589,015
2026-08-19	60.800	63.600	59.100	59.400	59.400	6,495,230
2026-08-18	61.900	62.800	59.500	61.700	61.700	3,285,563
2026-08-17	60.200	65.300	60.200	61.200	61.200	5,176,071
2026-08-14	60.000	60.600	59.000	59.700	59.700	2,095,350
2026-08-13	60.900	62.200	59.700	60.300	60.300	4,563,550
2026-08-12	58.300	60.900	58.000	60.600	60.600	4,126,270
2026-08-11	59.600	59.600	57.600	58.300	58.300	2,528,851
2026-08-10	59.000	60.600	57.300	59.800	59.800	9,248,500
2026-08-07	55.500	61.300	55.100	60.000	60.000	12,921,000
2026-08-06	53.600	56.400	52.700	55.800	55.800	4,415,738
2026-08-05	51.000	55.000	50.600	53.600	53.600	3,621,529
2026-08-04	47.700	50.400	47.700	50.000	50.000	1,672,367
2026-08-03	44.900	49.850	44.000	49.000	49.000	2,025,700
2026-07-31	45.200	46.150	44.650	45.350	45.350	846,225
2026-07-30	43.250	45.200	42.200	42.200	42.200	1,188,274
2026-07-29	47.800	49.000	43.000	44.950	44.950	2,049,300
2026-07-28	49.300	49.550	47.600	47.650	47.650	1,126,215
2026-07-27	50.500	51.000	49.300	51.000	51.000	677,500
2026-07-24	51.600	52.200	50.400	50.400	50.400	696,315

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-07	1.4845 TWD
2022-09-05	1.3000 TWD
2021-08-26	0.8000 TWD
2019-07-25	3.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.