TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.500	33.350	32.500	33.250	31.768	52,000
2022-11-02	33.100	33.600	32.750	33.500	32.007	37,000
2022-11-01	32.500	33.450	32.500	33.100	31.624	24,000
2022-10-31	33.200	33.200	31.650	32.550	31.099	50,000
2022-10-28	33.450	33.450	32.800	33.000	31.529	13,000
2022-10-27	32.450	33.450	32.450	33.350	31.863	49,000
2022-10-26	32.200	32.250	32.050	32.150	30.717	18,000
2022-10-25	32.250	32.250	31.250	31.700	30.287	53,000
2022-10-24	32.500	32.500	31.800	32.000	30.573	61,345
2022-10-21	32.550	32.550	32.000	32.200	30.765	29,082
2022-10-20	33.000	33.000	32.300	32.600	31.147	40,000
2022-10-19	33.700	33.700	32.900	33.000	31.529	45,152
2022-10-18	32.750	33.100	32.750	33.000	31.529	53,000
2022-10-17	33.300	33.300	32.000	32.650	31.194	68,010
2022-10-14	33.100	35.000	33.050	33.750	32.245	124,090
2022-10-13	34.350	34.350	32.100	32.500	31.051	141,080
2022-10-12	34.250	34.250	33.500	34.100	32.580	141,000
2022-10-11	36.500	36.500	33.800	33.900	32.389	498,010
2022-10-07	37.700	38.000	37.400	37.550	35.876	41,000
2022-10-06	37.900	38.050	37.600	38.050	36.354	48,060
2022-10-05	38.000	38.450	37.800	37.900	36.210	94,075
2022-10-04	38.000	38.350	37.700	37.700	36.019	83,001
2022-10-03	37.100	38.150	37.100	37.600	35.924	39,000
2022-09-30	37.700	38.350	36.800	38.350	36.640	81,000
2022-09-29	37.400	38.300	37.300	37.700	36.019	76,000
2022-09-28	40.000	40.000	36.950	37.000	35.351	202,361
2022-09-27	39.850	40.000	39.200	40.000	38.217	39,128
2022-09-26	40.650	40.750	39.600	39.850	38.074	167,000
2022-09-23	41.850	42.550	41.300	41.450	39.602	78,000
2022-09-22	42.200	42.700	41.600	42.150	40.271	73,182
2022-09-21	43.150	43.800	42.600	42.700	40.796	37,000
2022-09-20	43.000	43.300	42.850	42.950	41.035	82,050
2022-09-19	43.650	43.650	42.700	42.900	40.988	90,137
2022-09-16	43.600	44.100	43.600	43.950	41.991	41,000
2022-09-15	43.950	44.550	43.600	44.350	42.373	34,000
2022-09-14	43.400	44.250	43.400	43.950	41.991	48,000
2022-09-13	44.250	45.250	44.250	44.450	42.468	35,000
2022-09-12	44.700	44.750	44.000	44.250	42.277	56,000
2022-09-08	44.500	45.150	44.150	44.700	42.707	42,000
2022-09-07	43.850	44.800	43.850	44.350	42.373	33,000
2022-09-06	45.950	45.950	44.350	44.350	42.373	41,705
2022-09-05	45.500	45.500	45.000	45.000	42.994	130,000
2022-09-02	47.000	47.300	46.550	46.550	43.233	124,000
2022-09-01	47.850	47.900	46.500	46.900	43.558	179,259
2022-08-31	47.600	48.300	47.450	47.900	44.487	193,001
2022-08-30	47.050	47.700	46.550	47.700	44.301	83,000
2022-08-29	46.500	47.400	46.000	47.050	43.697	134,000
2022-08-26	47.000	48.000	47.000	47.400	44.022	358,000
2022-08-25	45.900	47.400	45.800	46.800	43.465	334,120
2022-08-24	46.200	46.200	45.500	45.850	42.583	91,000
2022-08-23	46.150	46.250	45.350	45.900	42.629	72,000
2022-08-22	44.750	45.250	44.750	45.250	42.025	46,000
2022-08-19	44.700	45.400	44.700	45.300	42.072	93,000
2022-08-18	44.850	44.850	44.400	44.600	41.422	77,000
2022-08-17	45.450	45.450	44.900	44.900	41.700	41,000
2022-08-16	45.400	45.400	44.850	44.850	41.654	87,000
2022-08-15	45.850	45.850	44.900	45.050	41.840	86,000
2022-08-12	46.000	46.000	44.700	45.400	42.165	520,010
2022-08-11	44.950	47.950	44.800	47.100	43.744	456,008
2022-08-10	44.150	44.500	43.900	44.500	41.329	89,000

← NewerPage 17 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.