TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.750	41.750	39.300	39.950	38.169	258,031
2023-05-10	41.700	42.500	41.550	41.750	39.889	114,000
2023-05-09	43.400	43.450	42.650	43.100	41.179	107,000
2023-05-08	43.200	43.500	42.900	43.450	41.513	93,000
2023-05-05	43.100	43.350	41.550	43.200	41.274	240,003
2023-05-04	42.050	43.000	42.000	42.950	41.035	126,000
2023-05-03	42.200	42.850	42.050	42.050	40.175	54,000
2023-05-02	41.800	42.850	41.600	42.850	40.940	152,100
2023-04-28	41.450	41.900	41.100	41.350	39.507	39,028
2023-04-27	40.650	41.300	40.600	41.000	39.172	62,000
2023-04-26	41.000	41.100	40.200	40.650	38.838	99,005
2023-04-25	42.050	42.100	41.000	41.100	39.268	190,040
2023-04-24	41.600	42.500	41.600	41.950	40.080	108,018
2023-04-21	42.750	42.950	41.000	41.600	39.745	157,000
2023-04-20	44.100	44.100	42.750	42.750	40.844	212,000
2023-04-19	43.850	45.400	43.500	43.500	41.561	675,005
2023-04-18	43.600	44.550	43.100	44.050	42.086	254,005
2023-04-17	42.750	43.900	42.700	43.650	41.704	397,013
2023-04-14	43.150	43.200	42.800	42.900	40.988	136,000
2023-04-13	42.500	42.950	42.200	42.750	40.844	139,000
2023-04-12	42.950	43.050	42.450	42.650	40.749	144,000
2023-04-11	43.150	43.950	42.700	42.800	40.892	686,000
2023-04-10	42.200	42.350	41.850	42.200	40.319	219,000
2023-04-07	41.750	42.150	41.650	41.750	39.889	77,000
2023-04-06	41.850	41.950	41.600	41.650	39.793	53,000
2023-03-31	41.300	42.350	41.300	41.850	39.984	198,000
2023-03-30	41.300	41.650	40.850	41.650	39.793	154,000
2023-03-29	40.950	41.200	40.800	41.150	39.316	66,000
2023-03-28	41.000	41.000	40.000	40.900	39.077	118,000
2023-03-27	41.100	41.500	40.800	40.900	39.077	69,050
2023-03-24	41.400	41.400	41.150	41.200	39.363	84,000
2023-03-23	40.950	41.550	40.950	41.400	39.554	121,150
2023-03-22	41.100	41.250	40.850	41.200	39.363	59,000
2023-03-21	41.800	41.800	40.900	41.050	39.220	83,000
2023-03-20	41.000	41.000	40.550	41.000	39.172	68,000
2023-03-17	41.800	41.800	41.000	41.300	39.459	158,082
2023-03-16	41.650	41.650	40.050	41.000	39.172	138,000
2023-03-15	41.800	41.800	41.300	41.300	39.459	53,000
2023-03-14	41.500	41.500	40.900	41.100	39.268	96,000
2023-03-13	40.250	42.000	40.250	41.450	39.602	151,000
2023-03-10	43.200	43.200	42.000	42.050	40.175	272,000
2023-03-09	44.450	44.450	43.150	43.250	41.322	301,190
2023-03-08	42.750	44.900	42.500	44.300	42.325	704,000
2023-03-07	41.600	44.400	41.600	42.750	40.844	822,044
2023-03-06	41.450	41.650	41.450	41.500	39.650	65,000
2023-03-03	41.700	41.700	41.150	41.400	39.554	57,000
2023-03-02	41.100	41.800	41.100	41.350	39.507	89,000
2023-03-01	41.800	41.800	41.250	41.350	39.507	82,006
2023-02-24	41.650	41.850	41.250	41.400	39.554	130,001
2023-02-23	42.350	42.350	41.100	41.650	39.793	116,000
2023-02-22	42.000	42.500	41.450	41.800	39.937	226,000
2023-02-21	41.500	42.300	41.050	42.000	40.128	349,000
2023-02-20	41.200	41.750	40.650	41.050	39.220	225,000
2023-02-17	40.450	41.200	40.000	41.200	39.363	105,218
2023-02-16	39.700	40.800	39.700	40.450	38.647	165,000
2023-02-15	40.350	40.350	39.400	39.650	37.882	138,000
2023-02-14	40.250	40.400	39.900	40.050	38.265	128,000
2023-02-13	40.400	40.400	39.600	39.600	37.835	48,000
2023-02-10	39.800	39.800	39.300	39.600	37.835	102,024
2023-02-09	40.100	40.200	39.700	39.800	38.026	57,001

← NewerPage 15 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.