TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	41.550	42.750	40.850	42.750	39.704	291,000
2022-05-13	38.550	39.900	38.550	38.900	36.128	58,000
2022-05-12	39.600	39.650	38.550	38.550	35.803	124,020
2022-05-11	40.400	40.450	39.800	39.950	37.103	92,000
2022-05-10	40.000	41.650	39.900	40.400	37.521	62,000
2022-05-09	41.100	41.150	40.150	40.200	37.335	116,000
2022-05-06	41.100	41.400	41.000	41.100	38.171	138,000
2022-05-05	42.350	42.700	42.100	42.150	39.146	26,050
2022-05-04	43.550	43.600	42.150	42.200	39.193	25,000
2022-05-03	42.400	42.400	42.000	42.300	39.286	61,000
2022-04-29	42.700	43.000	42.500	42.650	39.611	24,000
2022-04-28	43.000	43.000	42.100	42.650	39.611	90,000
2022-04-27	43.500	43.500	42.550	42.550	39.518	110,000
2022-04-26	44.250	44.250	43.550	43.700	40.586	28,000
2022-04-25	43.350	45.800	43.050	44.250	41.097	123,100
2022-04-22	44.000	44.100	43.900	44.000	40.864	39,000
2022-04-21	44.300	44.500	44.100	44.400	41.236	22,000
2022-04-20	43.900	44.850	43.900	44.850	41.654	31,002
2022-04-19	44.200	44.400	43.750	43.900	40.772	43,000
2022-04-18	44.150	44.150	43.800	44.000	40.864	21,000
2022-04-15	43.800	44.150	43.650	44.150	41.004	22,000
2022-04-14	44.000	44.100	43.850	44.000	40.864	101,070
2022-04-13	43.700	44.350	43.650	44.300	41.143	45,000
2022-04-12	43.600	43.800	43.200	43.650	40.539	53,000
2022-04-11	44.350	44.350	43.700	43.800	40.679	111,000
2022-04-08	44.300	44.500	44.000	44.000	40.864	90,021
2022-04-07	44.400	44.500	44.150	44.300	41.143	84,000
2022-04-06	44.150	44.700	44.150	44.550	41.375	50,000
2022-04-01	45.000	45.000	44.450	44.600	41.422	124,010
2022-03-31	45.250	45.350	45.000	45.100	41.886	49,000
2022-03-30	45.250	45.400	45.200	45.250	42.025	49,030
2022-03-29	45.000	45.300	44.900	45.000	41.793	97,031
2022-03-28	45.100	45.600	44.550	45.200	41.979	148,030
2022-03-25	45.900	46.200	45.700	45.750	42.490	46,000
2022-03-24	45.500	45.950	45.500	45.900	42.629	37,000
2022-03-23	46.400	46.450	45.950	46.050	42.768	107,000
2022-03-22	46.200	46.500	46.200	46.400	43.093	71,000
2022-03-21	46.500	46.500	46.100	46.450	43.140	68,005
2022-03-18	47.000	47.000	46.300	46.400	43.093	57,010
2022-03-17	45.400	45.900	45.400	45.800	42.536	46,000
2022-03-16	45.500	45.800	45.100	45.200	41.979	69,000
2022-03-15	45.400	45.500	45.300	45.300	42.072	48,000
2022-03-14	45.800	45.850	45.500	45.700	42.443	50,000
2022-03-11	46.050	46.150	45.400	45.650	42.397	134,000
2022-03-10	46.300	46.800	46.000	46.300	43.001	189,000
2022-03-09	46.500	46.500	45.700	46.000	42.722	139,000
2022-03-08	46.800	47.050	46.650	46.700	43.372	73,000
2022-03-07	48.600	48.600	47.250	47.250	43.883	126,092
2022-03-04	48.500	49.500	48.350	48.800	45.322	108,000
2022-03-03	48.400	48.800	48.100	48.500	45.044	111,000
2022-03-02	48.600	48.600	48.000	48.050	44.626	42,000
2022-03-01	47.600	48.450	47.500	48.250	44.812	60,153
2022-02-25	48.200	48.200	47.300	47.800	44.394	53,000
2022-02-24	48.450	48.500	47.450	47.600	44.208	168,001
2022-02-23	48.700	48.700	48.100	48.450	44.997	77,000
2022-02-22	48.100	48.500	47.600	47.750	44.347	75,000
2022-02-21	47.800	48.300	47.500	48.050	44.626	53,300
2022-02-18	47.900	48.050	47.700	47.800	44.394	35,000
2022-02-17	48.000	48.300	47.950	47.950	44.533	46,000
2022-02-16	47.500	47.900	47.500	47.600	44.208	48,000

← NewerPage 19 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.