TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	44.200	44.700	44.100	44.450	41.282	98,000
2022-08-08	43.800	44.250	43.000	44.200	41.050	74,000
2022-08-05	43.000	44.200	42.850	44.200	41.050	47,000
2022-08-04	43.600	43.600	41.650	43.000	39.936	52,000
2022-08-03	44.000	44.000	43.500	43.700	40.586	38,000
2022-08-02	43.250	44.400	43.150	44.000	40.864	109,000
2022-08-01	43.050	43.950	42.950	43.950	40.818	59,000
2022-07-29	43.050	43.100	42.700	43.000	39.936	89,000
2022-07-28	43.600	43.600	42.800	43.000	39.936	48,000
2022-07-27	42.800	43.400	42.800	43.200	40.121	55,000
2022-07-26	43.050	43.200	42.800	43.200	40.121	40,015
2022-07-25	42.900	43.000	42.550	42.950	39.889	26,000
2022-07-22	43.050	43.250	42.750	42.900	39.843	47,000
2022-07-21	43.050	43.200	42.900	43.050	39.982	44,000
2022-07-20	43.400	43.550	42.900	42.950	39.889	75,000
2022-07-19	43.000	43.350	42.700	43.300	40.214	63,000
2022-07-18	43.900	43.900	42.800	43.150	40.075	40,000
2022-07-15	42.600	42.750	42.350	42.750	39.704	62,100
2022-07-14	42.250	42.700	42.200	42.600	39.564	54,000
2022-07-13	42.700	42.700	42.200	42.200	39.193	79,000
2022-07-12	41.900	43.000	41.550	41.850	38.868	56,025
2022-07-11	42.850	42.950	41.700	42.800	39.750	79,000
2022-07-08	43.050	43.600	42.700	42.900	39.843	147,000
2022-07-07	43.150	43.150	42.150	42.900	39.843	40,050
2022-07-06	43.050	43.050	41.700	42.100	39.100	69,000
2022-07-05	43.650	44.000	42.750	43.500	40.400	71,000
2022-07-04	42.650	43.200	42.000	42.700	39.657	68,000
2022-07-01	43.350	43.600	42.200	42.650	39.611	145,000
2022-06-30	45.500	45.500	43.150	43.750	40.632	135,000
2022-06-29	45.000	45.400	45.000	45.300	42.072	75,005
2022-06-28	46.650	46.650	45.350	45.800	42.536	169,000
2022-06-27	47.200	47.300	46.250	46.650	43.326	186,000
2022-06-24	44.350	45.700	44.350	45.500	42.258	194,022
2022-06-23	44.500	44.600	43.500	44.100	40.957	107,000
2022-06-22	45.050	45.050	43.650	43.800	40.679	99,200
2022-06-21	43.500	45.350	43.500	45.300	42.072	118,000
2022-06-20	45.400	45.400	43.300	43.300	40.214	201,000
2022-06-17	43.650	45.100	43.650	45.100	41.886	104,000
2022-06-16	46.000	46.350	45.600	45.650	42.397	172,000
2022-06-15	45.900	45.900	45.000	45.600	42.350	134,680
2022-06-14	45.500	45.500	43.700	44.850	41.654	231,000
2022-06-13	46.650	46.650	45.400	45.500	42.258	192,000
2022-06-10	46.950	47.300	46.600	46.850	43.511	216,000
2022-06-09	49.000	49.000	47.300	47.550	44.162	985,090
2022-06-08	46.000	46.350	45.100	45.300	42.072	123,065
2022-06-07	44.800	45.850	44.800	45.750	42.490	162,011
2022-06-06	44.800	45.500	44.800	44.800	41.607	144,000
2022-06-02	44.100	45.100	44.100	44.850	41.654	312,045
2022-06-01	42.750	44.200	42.700	44.050	40.911	207,000
2022-05-31	43.500	43.500	43.000	43.000	39.936	57,218
2022-05-30	42.900	43.800	42.850	43.500	40.400	126,000
2022-05-27	43.000	43.100	42.200	42.650	39.611	91,400
2022-05-26	43.050	43.050	42.100	42.400	39.379	67,190
2022-05-25	42.450	43.100	42.100	42.700	39.657	43,000
2022-05-24	42.550	42.900	42.150	42.450	39.425	78,030
2022-05-23	42.300	42.900	42.100	42.150	39.146	75,000
2022-05-20	42.150	43.000	42.150	42.750	39.704	100,224
2022-05-19	41.800	41.800	41.200	41.600	38.636	79,025
2022-05-18	42.750	43.600	42.200	42.200	39.193	157,000
2022-05-17	44.500	46.200	42.650	42.650	39.611	1,218,000

← NewerPage 18 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.