TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.300	40.350	39.300	40.200	38.408	213,020
2023-02-07	39.300	39.750	39.250	39.400	37.644	61,028
2023-02-06	39.850	40.350	39.400	39.500	37.739	96,000
2023-02-03	39.750	39.750	39.100	39.600	37.835	94,000
2023-02-02	39.700	39.700	39.200	39.450	37.691	81,000
2023-02-01	39.100	39.500	39.100	39.150	37.405	154,001
2023-01-31	38.750	39.050	38.500	38.950	37.214	177,000
2023-01-30	38.100	39.200	38.100	38.950	37.214	493,018
2023-01-17	37.400	38.200	37.400	37.950	36.258	177,013
2023-01-16	36.500	37.400	36.500	37.400	35.733	62,000
2023-01-13	37.050	37.050	36.450	36.450	34.825	81,000
2023-01-12	37.150	37.150	36.600	37.050	35.398	25,000
2023-01-11	37.100	37.400	36.800	36.900	35.255	37,000
2023-01-10	36.900	37.150	36.600	36.950	35.303	43,000
2023-01-09	36.450	37.250	36.400	37.050	35.398	128,000
2023-01-06	36.500	36.500	36.350	36.500	34.873	14,000
2023-01-05	36.750	36.750	36.500	36.500	34.873	19,000
2023-01-04	36.350	37.500	36.350	36.650	35.016	25,000
2023-01-03	36.400	36.600	36.200	36.350	34.730	12,000
2022-12-30	36.950	36.950	36.400	36.450	34.825	26,000
2022-12-29	36.200	36.550	36.150	36.500	34.873	32,000
2022-12-28	37.300	38.350	36.450	36.500	34.873	97,000
2022-12-27	36.950	36.950	36.350	36.350	34.730	42,000
2022-12-26	37.000	37.450	36.800	36.800	35.159	51,000
2022-12-23	35.900	36.550	35.900	36.400	34.777	42,000
2022-12-22	37.000	37.100	36.200	36.550	34.921	60,000
2022-12-21	37.250	37.250	36.650	36.650	35.016	20,000
2022-12-20	37.000	37.000	36.200	36.350	34.730	102,000
2022-12-19	37.500	37.500	36.900	36.900	35.255	65,000
2022-12-16	37.650	37.650	37.400	37.400	35.733	79,000
2022-12-15	37.950	38.300	37.800	37.900	36.210	73,000
2022-12-14	37.800	38.100	37.700	37.800	36.115	94,000
2022-12-13	37.800	37.950	37.450	37.700	36.019	67,036
2022-12-12	36.500	38.500	36.500	37.800	36.115	252,006
2022-12-09	37.800	37.800	37.300	37.300	35.637	105,000
2022-12-08	36.950	37.400	36.750	37.050	35.398	47,000
2022-12-07	39.450	39.450	37.200	37.650	35.972	83,000
2022-12-06	39.000	39.000	38.150	38.150	36.449	93,000
2022-12-05	37.850	39.200	37.850	38.750	37.023	158,000
2022-12-02	37.600	38.300	37.050	37.750	36.067	190,033
2022-12-01	36.350	37.750	36.350	37.300	35.637	255,050
2022-11-30	35.750	36.400	35.600	36.150	34.538	86,005
2022-11-29	35.350	35.950	35.350	35.750	34.156	40,174
2022-11-28	35.400	35.600	35.100	35.400	33.822	42,000
2022-11-25	36.150	36.200	35.550	35.800	34.204	80,000
2022-11-24	35.850	36.250	35.800	36.000	34.395	48,000
2022-11-23	35.900	36.550	35.650	35.850	34.252	58,400
2022-11-22	35.900	36.000	35.400	35.900	34.300	40,011
2022-11-21	36.700	36.700	35.800	36.200	34.586	41,030
2022-11-18	36.050	36.450	35.900	36.400	34.777	70,152
2022-11-17	36.000	36.000	35.000	35.550	33.965	65,030
2022-11-16	36.750	36.750	35.700	35.700	34.109	83,030
2022-11-15	36.500	36.500	35.500	36.050	34.443	94,000
2022-11-14	36.000	36.800	35.300	36.300	34.682	83,017
2022-11-11	36.050	36.900	35.000	35.400	33.822	93,000
2022-11-10	34.800	35.100	34.700	34.950	33.392	27,000
2022-11-09	34.600	35.700	34.600	35.300	33.726	56,000
2022-11-08	35.100	35.100	34.500	34.600	33.058	35,001
2022-11-07	35.150	35.600	34.900	35.150	33.583	43,000
2022-11-04	33.100	35.300	33.100	34.850	33.296	106,014

← NewerPage 16 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.