TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30.750	31.000	30.750	31.000	31.000	22,000
2023-11-02	31.000	31.000	30.850	30.900	30.900	10,200
2023-11-01	30.700	31.300	30.700	30.850	30.850	20,000
2023-10-31	30.800	30.800	30.700	30.800	30.800	19,075
2023-10-30	30.850	30.850	30.800	30.800	30.800	4,000
2023-10-27	31.000	31.100	30.700	31.050	31.050	15,000
2023-10-26	31.200	31.200	30.900	31.150	31.150	14,000
2023-10-25	31.400	31.550	31.200	31.200	31.200	41,000
2023-10-24	30.950	30.950	30.750	30.850	30.850	13,045
2023-10-23	30.600	30.900	30.600	30.700	30.700	23,000
2023-10-20	30.850	30.850	30.100	30.600	30.600	48,000
2023-10-19	30.700	30.950	30.700	30.850	30.850	36,000
2023-10-18	31.500	31.500	30.950	30.950	30.950	47,000
2023-10-17	31.550	31.550	31.300	31.300	31.300	29,000
2023-10-16	31.500	31.550	31.300	31.550	31.550	41,001
2023-10-13	31.200	31.500	31.200	31.400	31.400	69,001
2023-10-12	31.050	31.300	31.050	31.200	31.200	53,000
2023-10-11	31.300	31.400	30.950	30.950	30.950	159,000
2023-10-06	32.000	32.000	31.050	31.250	31.250	276,001
2023-10-05	32.200	32.200	31.750	31.900	31.900	93,000
2023-10-04	32.450	32.500	31.650	32.000	32.000	58,300
2023-10-03	32.100	32.500	31.900	32.500	32.500	46,208
2023-10-02	32.100	32.350	32.000	32.350	32.350	60,192
2023-09-28	32.550	32.550	31.850	32.000	32.000	56,500
2023-09-27	32.000	32.200	31.650	32.100	32.100	23,000
2023-09-26	32.600	32.600	32.200	32.200	32.200	24,000
2023-09-25	32.700	32.700	32.200	32.700	32.700	34,100
2023-09-22	32.000	32.700	32.000	32.700	32.700	47,000
2023-09-21	32.800	32.800	31.600	32.750	32.750	144,000
2023-09-20	33.050	33.050	32.350	32.750	32.750	141,000
2023-09-19	33.900	33.900	32.850	33.050	33.050	128,000
2023-09-18	33.150	33.350	32.700	33.200	33.200	181,000
2023-09-15	33.950	33.950	32.450	33.150	33.150	284,000
2023-09-14	31.850	34.550	31.750	33.800	33.800	697,032
2023-09-13	31.300	31.800	30.900	31.450	31.450	230,038
2023-09-12	31.550	31.550	31.050	31.300	31.300	121,000
2023-09-11	31.650	31.900	30.600	31.250	31.250	204,000
2023-09-08	31.750	32.000	31.650	31.700	31.700	105,000
2023-09-07	31.900	32.050	31.600	31.950	31.950	139,000
2023-09-06	33.300	33.500	33.100	33.300	31.816	216,048
2023-09-05	33.600	33.600	33.050	33.200	31.720	277,020
2023-09-04	33.150	33.500	33.100	33.400	31.911	86,000
2023-09-01	33.250	33.500	32.650	33.150	31.672	238,000
2023-08-31	33.250	33.450	32.900	33.250	31.768	61,000
2023-08-30	32.850	32.950	32.600	32.950	31.481	107,144
2023-08-29	32.550	32.550	32.250	32.550	31.099	89,132
2023-08-28	33.650	33.650	32.100	32.450	31.003	134,047
2023-08-25	32.750	32.950	32.400	32.800	31.338	58,000
2023-08-24	33.300	33.300	32.500	32.700	31.242	116,100
2023-08-23	32.300	32.950	32.300	32.850	31.386	102,095
2023-08-22	32.900	32.900	32.250	32.300	30.860	59,062
2023-08-21	32.700	32.850	32.000	32.250	30.812	257,000
2023-08-18	34.250	34.250	32.650	32.700	31.242	352,000
2023-08-17	33.300	33.850	33.100	33.500	32.007	92,095
2023-08-16	33.750	33.750	33.000	33.450	31.959	85,000
2023-08-15	33.800	34.900	33.350	33.750	32.245	107,005
2023-08-14	34.000	34.800	33.000	33.300	31.816	238,000
2023-08-11	35.600	35.650	34.450	34.500	32.962	409,005
2023-08-10	36.750	36.750	36.150	36.200	34.586	170,032
2023-08-09	37.150	37.150	36.750	36.850	35.207	45,000

← NewerPage 13 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.