TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32.500	32.650	32.150	32.400	32.400	40,000
2024-01-26	32.350	33.050	32.200	32.200	32.200	212,000
2024-01-25	32.000	32.450	32.000	32.250	32.250	126,000
2024-01-24	32.150	32.150	31.850	31.950	31.950	41,000
2024-01-23	32.000	32.050	31.850	31.900	31.900	84,000
2024-01-22	32.300	32.300	31.750	31.850	31.850	40,000
2024-01-19	31.700	31.950	31.700	31.900	31.900	66,000
2024-01-18	32.000	32.000	31.800	31.850	31.850	75,000
2024-01-17	31.800	32.050	31.500	31.850	31.850	97,000
2024-01-16	32.250	32.250	31.800	31.950	31.950	69,002
2024-01-15	32.450	32.450	31.900	31.900	31.900	57,000
2024-01-12	32.000	32.750	31.900	32.200	32.200	96,000
2024-01-11	31.650	32.000	31.350	31.900	31.900	105,000
2024-01-10	31.900	31.900	31.500	31.750	31.750	42,000
2024-01-09	32.000	32.000	31.650	31.750	31.750	56,000
2024-01-08	32.150	32.200	31.750	32.000	32.000	92,000
2024-01-05	32.250	32.250	32.000	32.150	32.150	29,000
2024-01-04	31.950	32.000	31.950	32.000	32.000	27,000
2024-01-03	32.050	32.100	31.900	31.950	31.950	45,000
2024-01-02	32.250	32.300	32.000	32.100	32.100	45,070
2023-12-29	32.300	32.300	32.150	32.300	32.300	41,000
2023-12-28	32.500	32.500	32.150	32.300	32.300	27,000
2023-12-27	32.150	32.250	32.050	32.200	32.200	28,000
2023-12-26	32.300	32.300	31.900	32.150	32.150	54,000
2023-12-25	32.600	32.600	31.650	32.150	32.150	43,000
2023-12-22	32.500	32.500	32.000	32.350	32.350	45,000
2023-12-21	32.000	32.400	31.950	32.400	32.400	46,000
2023-12-20	32.100	32.250	31.950	32.250	32.250	48,000
2023-12-19	32.000	32.000	31.500	32.000	32.000	93,000
2023-12-18	32.550	32.550	31.850	32.300	32.300	97,000
2023-12-15	32.500	32.500	32.300	32.500	32.500	56,000
2023-12-14	32.350	32.650	32.200	32.500	32.500	47,006
2023-12-13	32.350	32.500	32.200	32.250	32.250	57,100
2023-12-12	32.250	32.300	31.950	32.300	32.300	107,000
2023-12-11	33.550	33.600	31.850	32.250	32.250	401,100
2023-12-08	33.750	33.800	33.550	33.800	33.800	103,014
2023-12-07	33.600	33.750	33.400	33.700	33.700	84,000
2023-12-06	33.700	34.000	33.300	33.700	33.700	153,000
2023-12-05	33.400	33.700	33.250	33.600	33.600	147,070
2023-12-04	33.300	33.600	33.250	33.500	33.500	194,000
2023-12-01	32.900	33.500	32.850	33.250	33.250	214,000
2023-11-30	32.700	33.000	32.550	32.750	32.750	136,000
2023-11-29	32.500	32.500	32.250	32.400	32.400	62,030
2023-11-28	32.350	32.400	32.200	32.300	32.300	49,100
2023-11-27	32.400	32.400	32.050	32.100	32.100	44,100
2023-11-24	32.400	32.400	31.900	32.200	32.200	58,000
2023-11-23	32.400	32.550	32.000	32.150	32.150	92,000
2023-11-22	32.000	32.350	32.000	32.150	32.150	50,000
2023-11-21	32.000	32.300	31.950	32.000	32.000	56,001
2023-11-20	31.700	32.200	31.600	31.900	31.900	213,000
2023-11-17	31.000	31.150	30.850	31.150	31.150	125,060
2023-11-16	31.000	31.000	30.850	31.000	31.000	59,000
2023-11-15	31.200	31.200	30.750	31.000	31.000	76,000
2023-11-14	30.700	30.800	30.500	30.750	30.750	100,000
2023-11-13	30.900	30.900	30.650	30.700	30.700	106,000
2023-11-10	30.700	31.000	30.700	31.000	31.000	14,000
2023-11-09	31.300	31.500	31.000	31.000	31.000	40,000
2023-11-08	31.500	31.500	31.250	31.300	31.300	40,000
2023-11-07	31.000	31.350	31.000	31.250	31.250	29,000
2023-11-06	31.000	31.200	30.800	31.100	31.100	31,000

← NewerPage 12 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.