TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	38.150	38.150	36.500	36.650	35.016	446,068
2023-08-07	38.550	38.550	37.900	38.150	36.449	43,000
2023-08-04	38.300	38.350	38.000	38.350	36.640	44,000
2023-08-02	38.800	38.850	38.100	38.250	36.545	50,000
2023-08-01	39.300	39.300	38.700	38.800	37.070	31,000
2023-07-31	39.100	39.200	38.700	38.900	37.166	76,000
2023-07-28	39.100	39.100	38.550	39.100	37.357	91,000
2023-07-27	38.100	38.700	38.000	38.600	36.879	61,000
2023-07-26	38.100	38.300	38.000	38.000	36.306	37,000
2023-07-25	37.900	38.300	37.850	38.100	36.402	59,050
2023-07-24	38.200	38.300	37.900	38.050	36.354	53,010
2023-07-21	37.850	38.200	37.800	38.050	36.354	58,000
2023-07-20	38.000	38.100	37.800	37.950	36.258	66,001
2023-07-19	38.050	38.400	37.700	37.900	36.210	78,000
2023-07-18	38.850	38.850	37.700	37.850	36.163	133,005
2023-07-17	38.850	38.850	38.100	38.300	36.593	93,005
2023-07-14	38.550	38.850	38.450	38.800	37.070	90,000
2023-07-13	39.400	39.400	38.550	38.550	36.831	240,147
2023-07-12	39.450	40.050	39.300	39.350	37.596	83,008
2023-07-11	40.350	40.350	39.800	39.850	38.074	36,000
2023-07-10	40.700	40.700	39.850	39.950	38.169	52,000
2023-07-07	40.000	40.000	39.650	39.800	38.026	65,000
2023-07-06	40.050	40.050	39.600	40.000	38.217	47,010
2023-07-05	40.200	40.250	40.000	40.000	38.217	66,000
2023-07-04	40.200	40.400	39.850	40.200	38.408	106,000
2023-07-03	40.300	40.300	40.100	40.200	38.408	51,020
2023-06-30	39.900	40.300	39.850	40.050	38.265	42,000
2023-06-29	40.050	40.100	39.850	39.900	38.121	84,000
2023-06-28	40.250	40.600	40.050	40.050	38.265	29,000
2023-06-27	40.550	40.550	39.850	39.850	38.074	105,000
2023-06-26	40.900	40.900	40.200	40.500	38.695	72,005
2023-06-21	40.550	41.400	40.150	41.350	39.507	157,000
2023-06-20	40.400	40.600	40.000	40.500	38.695	81,000
2023-06-19	39.850	40.600	39.850	40.400	38.599	62,033
2023-06-16	40.250	40.650	40.250	40.550	38.742	124,000
2023-06-15	40.000	40.400	40.000	40.300	38.503	79,000
2023-06-14	40.050	40.300	40.050	40.100	38.312	51,000
2023-06-13	40.150	40.150	39.950	40.000	38.217	92,028
2023-06-12	40.100	40.300	40.000	40.150	38.360	82,161
2023-06-09	40.400	40.450	40.150	40.250	38.456	79,000
2023-06-08	40.850	40.850	40.350	40.350	38.551	64,000
2023-06-07	40.600	41.250	40.400	40.850	39.029	131,000
2023-06-06	40.550	40.950	40.500	40.700	38.886	62,000
2023-06-05	41.200	41.500	40.550	40.550	38.742	65,000
2023-06-02	40.350	40.600	40.200	40.350	38.551	50,000
2023-06-01	40.300	40.550	40.250	40.300	38.503	36,000
2023-05-31	40.400	40.750	40.250	40.250	38.456	97,000
2023-05-30	41.200	41.200	40.500	40.550	38.742	54,000
2023-05-29	40.400	41.900	40.150	41.200	39.363	187,093
2023-05-26	40.950	40.950	40.300	40.450	38.647	34,007
2023-05-25	41.100	41.900	41.000	41.450	39.602	76,000
2023-05-24	40.850	41.450	40.850	41.450	39.602	61,000
2023-05-23	40.850	41.300	40.850	40.950	39.124	92,103
2023-05-22	40.700	41.600	40.700	41.200	39.363	10,247
2023-05-19	41.150	41.500	40.700	41.150	39.316	55,000
2023-05-18	41.350	41.350	40.800	41.000	39.172	25,100
2023-05-17	40.750	41.250	40.750	41.000	39.172	60,000
2023-05-16	40.350	40.850	40.300	40.550	38.742	26,000
2023-05-15	40.400	40.400	39.800	40.050	38.265	39,100
2023-05-12	40.000	40.600	39.700	40.400	38.599	74,030

← NewerPage 14 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.