TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	36.100	36.900	35.150	36.300	36.300	1,091,394
2024-08-01	34.200	37.000	34.200	36.150	36.150	805,021
2024-07-31	33.500	34.300	33.500	33.950	33.950	224,002
2024-07-30	33.000	34.000	33.000	33.800	33.800	232,000
2024-07-29	34.350	34.700	32.750	33.150	33.150	794,884
2024-07-26	35.600	35.600	34.100	34.300	34.300	651,781
2024-07-23	36.250	37.100	35.500	35.800	35.800	430,322
2024-07-22	37.500	37.600	35.200	36.050	36.050	672,968
2024-07-19	38.250	38.250	37.250	37.500	37.500	845,140
2024-07-18	37.150	38.450	36.500	37.650	37.650	1,022,149
2024-07-17	37.400	38.050	36.950	37.450	37.450	810,450
2024-07-16	37.300	38.400	37.000	37.150	37.150	1,132,800
2024-07-15	39.100	39.100	36.800	37.300	37.300	1,872,600
2024-07-12	35.050	38.400	35.050	38.100	38.100	2,816,143
2024-07-11	35.400	36.150	34.800	35.450	35.450	548,639
2024-07-10	35.000	36.300	34.600	34.950	34.950	887,482
2024-07-09	36.100	36.300	34.700	35.000	35.000	1,144,050
2024-07-08	37.300	38.500	36.100	36.450	36.450	2,507,391
2024-07-05	36.000	38.000	35.400	37.100	37.100	5,243,405
2024-07-04	32.400	34.800	32.300	34.800	34.800	2,334,055
2024-07-03	31.050	31.650	30.000	31.650	31.650	990,810
2024-07-02	31.400	31.400	30.900	31.000	31.000	384,000
2024-07-01	31.200	31.550	31.200	31.200	31.200	367,000
2024-06-28	30.900	31.700	30.900	31.200	31.200	471,100
2024-06-27	31.050	31.050	30.700	30.850	30.850	192,361
2024-06-26	31.800	32.000	30.850	31.050	31.050	691,604
2024-06-25	31.850	31.850	31.150	31.600	31.600	364,000
2024-06-24	32.250	32.250	31.300	31.600	31.600	612,100
2024-06-21	32.150	32.300	31.850	32.200	32.200	360,000
2024-06-20	31.900	32.350	31.900	32.150	32.150	213,055
2024-06-19	32.500	32.500	31.700	31.900	31.900	462,000
2024-06-18	32.200	32.700	32.000	32.250	32.250	298,057
2024-06-17	32.000	32.550	31.700	32.200	32.200	357,020
2024-06-14	32.350	32.600	31.900	32.100	32.100	364,000
2024-06-13	33.350	33.550	31.800	32.250	32.250	684,285
2024-06-12	34.150	34.500	32.850	33.250	33.250	437,000
2024-06-11	36.150	36.500	34.000	34.450	34.450	455,044
2024-06-07	35.350	36.850	35.100	36.150	36.150	496,000
2024-06-06	35.000	35.600	34.950	35.050	35.050	171,000
2024-06-05	35.000	35.750	34.900	35.000	35.000	251,000
2024-06-04	35.650	35.750	34.600	34.850	34.850	194,000
2024-06-03	35.000	35.500	34.550	35.300	35.300	280,000
2024-05-31	35.150	35.200	34.850	35.000	35.000	177,000
2024-05-30	36.000	36.000	34.600	34.600	34.600	313,000
2024-05-29	35.650	36.050	35.300	35.600	35.600	430,000
2024-05-28	36.000	36.500	35.500	35.550	35.550	291,000
2024-05-27	35.850	36.750	35.500	35.800	35.800	493,000
2024-05-24	35.550	36.100	35.300	35.850	35.850	549,018
2024-05-23	34.900	36.300	34.100	35.900	35.900	1,277,984
2024-05-22	33.550	35.500	33.350	34.400	34.400	637,000
2024-05-21	33.850	33.850	33.050	33.300	33.300	98,000
2024-05-20	33.700	33.700	33.050	33.250	33.250	93,000
2024-05-17	33.000	33.250	32.950	33.250	33.250	89,359
2024-05-16	33.150	33.350	33.000	33.100	33.100	126,000
2024-05-15	33.000	33.150	32.750	32.850	32.850	114,000
2024-05-14	33.650	33.650	32.750	32.750	32.750	97,000
2024-05-13	33.600	33.850	33.100	33.200	33.200	138,000
2024-05-10	33.450	33.800	33.200	33.600	33.600	161,025
2024-05-09	33.150	33.800	33.000	33.350	33.350	173,000
2024-05-08	32.950	33.550	32.900	33.150	33.150	142,000

← NewerPage 10 of 21 · 1,216 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.