TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	32.750	32.900	32.400	32.650	32.650	171,000
2024-05-06	33.000	33.050	32.700	32.950	32.950	99,030
2024-05-03	33.250	33.300	32.850	32.850	32.850	70,000
2024-05-02	32.550	32.900	32.550	32.850	32.850	69,000
2024-04-30	32.700	32.900	32.550	32.700	32.700	185,000
2024-04-29	32.650	32.700	32.500	32.700	32.700	111,000
2024-04-26	33.100	33.100	32.350	32.600	32.600	108,001
2024-04-25	32.600	32.700	32.250	32.650	32.650	99,100
2024-04-24	32.500	32.700	32.350	32.650	32.650	113,000
2024-04-23	32.500	32.500	31.800	32.050	32.050	74,818
2024-04-22	32.250	32.600	31.650	31.850	31.850	169,000
2024-04-19	32.600	32.600	31.650	31.700	31.700	282,000
2024-04-18	32.300	32.500	31.900	32.400	32.400	201,628
2024-04-17	33.000	33.000	32.100	32.250	32.250	213,000
2024-04-16	34.300	34.300	32.100	32.100	32.100	444,010
2024-04-15	34.300	34.900	33.600	33.950	33.950	204,120
2024-04-12	34.350	34.900	34.150	34.150	34.150	319,037
2024-04-11	35.700	35.700	34.250	34.300	34.300	530,053
2024-04-10	35.600	36.050	35.600	35.700	35.700	233,031
2024-04-09	35.500	35.900	35.050	35.650	35.650	355,007
2024-04-08	35.200	35.500	34.800	35.500	35.500	318,003
2024-04-03	36.150	36.150	35.100	35.150	35.150	461,096
2024-04-02	36.150	36.800	35.700	35.950	35.950	444,444
2024-04-01	36.350	37.150	35.650	35.700	35.700	966,180
2024-03-29	38.250	38.950	36.850	37.050	37.050	689,000
2024-03-28	38.750	39.050	37.500	37.900	37.900	1,076,070
2024-03-27	38.100	39.500	37.600	38.750	38.750	2,213,010
2024-03-26	38.500	40.900	36.550	38.000	38.000	5,165,724
2024-03-25	34.500	37.800	34.500	37.800	37.800	2,269,778
2024-03-22	35.050	35.050	34.200	34.400	34.400	370,008
2024-03-21	34.900	35.300	34.800	35.000	35.000	797,000
2024-03-20	33.450	35.300	33.150	34.300	34.300	919,001
2024-03-19	33.150	33.200	32.800	32.950	32.950	149,000
2024-03-18	33.100	33.550	32.900	33.150	33.150	89,000
2024-03-15	33.250	33.500	32.900	33.200	33.200	117,000
2024-03-14	34.100	34.200	33.100	33.300	33.300	285,000
2024-03-13	34.000	34.300	33.600	34.100	34.100	319,000
2024-03-12	34.050	34.550	34.000	34.150	34.150	179,000
2024-03-11	34.600	34.650	34.000	34.050	34.050	222,008
2024-03-08	32.800	35.000	32.800	34.050	34.050	421,300
2024-03-07	34.000	34.000	32.800	32.800	32.800	236,000
2024-03-06	34.000	34.000	33.700	33.700	33.700	121,000
2024-03-05	34.800	34.800	33.850	34.000	34.000	191,000
2024-03-04	35.150	35.300	34.750	34.750	34.750	185,030
2024-03-01	34.750	34.800	34.550	34.750	34.750	224,000
2024-02-29	34.750	35.450	34.750	34.750	34.750	527,000
2024-02-27	35.100	35.650	34.650	34.900	34.900	439,000
2024-02-26	33.900	35.200	33.700	34.800	34.800	410,000
2024-02-23	33.850	34.000	33.600	33.850	33.850	280,000
2024-02-22	34.600	34.800	33.750	33.750	33.750	287,133
2024-02-21	34.900	34.950	34.250	34.350	34.350	154,100
2024-02-20	34.750	35.650	34.300	34.550	34.550	474,000
2024-02-19	33.000	35.250	33.000	34.750	34.750	789,406
2024-02-16	32.450	33.150	32.450	32.950	32.950	183,020
2024-02-15	32.400	32.700	32.400	32.400	32.400	155,000
2024-02-05	32.200	32.400	32.000	32.400	32.400	73,010
2024-02-02	32.400	32.400	32.000	32.150	32.150	111,000
2024-02-01	32.100	32.100	32.000	32.100	32.100	49,000
2024-01-31	32.350	32.350	31.950	32.000	32.000	38,000
2024-01-30	32.400	32.400	31.950	32.150	32.150	61,000

← NewerPage 11 of 21 · 1,221 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.