TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	54.100	54.500	51.500	52.600	52.600	975,300
2026-07-22	52.100	54.300	51.600	53.400	53.400	1,268,300
2026-07-21	50.600	52.000	50.500	51.200	51.200	742,161
2026-07-20	51.700	52.000	48.000	49.950	49.950	1,357,553
2026-07-17	54.100	55.800	51.600	51.600	51.600	1,813,539
2026-07-16	55.300	56.600	54.000	56.500	56.500	884,500
2026-07-15	56.300	56.300	54.800	55.800	55.800	896,510
2026-07-14	58.300	58.300	52.700	55.300	55.300	3,760,022
2026-07-13	59.000	62.500	58.000	58.500	58.500	1,725,039
2026-07-10	59.300	59.300	59.300	59.300	59.300	0
2026-07-09	60.500	61.300	59.000	59.300	59.300	1,534,005
2026-07-08	61.000	61.000	58.000	59.100	59.100	1,750,786
2026-07-07	65.200	65.200	59.500	61.000	61.000	2,591,999
2026-07-06	64.100	65.500	63.300	63.800	63.800	4,164,649
2026-07-03	64.000	66.500	63.000	64.000	64.000	13,979,548
2026-07-02	56.300	62.300	55.600	62.300	62.300	3,931,559
2026-07-01	56.400	58.100	56.000	56.700	56.700	1,757,396
2026-06-30	56.600	56.600	55.400	55.500	55.500	1,673,200
2026-06-29	55.500	57.100	55.100	55.600	55.600	934,290
2026-06-26	58.500	58.500	55.300	55.400	55.400	1,772,638
2026-06-25	60.600	60.700	58.700	58.900	58.900	1,325,650
2026-06-24	59.500	60.100	58.200	60.100	60.100	1,432,051
2026-06-23	62.700	62.700	59.100	59.500	59.500	2,129,930
2026-06-22	61.700	62.700	61.000	62.100	62.100	2,136,100
2026-06-18	59.500	61.200	59.500	61.200	61.200	1,971,624
2026-06-17	59.000	59.900	58.200	59.300	59.300	1,925,719
2026-06-16	62.200	62.300	59.300	59.600	59.600	2,637,782
2026-06-15	62.900	63.500	61.400	61.400	61.400	2,393,541
2026-06-12	62.700	63.300	61.100	61.500	61.500	2,152,008
2026-06-11	61.000	62.100	59.100	61.000	61.000	2,849,312
2026-06-10	65.400	68.600	61.600	61.900	61.900	4,304,752
2026-06-09	65.400	67.000	64.900	66.500	66.500	2,692,348
2026-06-08	62.700	65.500	62.700	64.800	64.800	3,676,427
2026-06-05	70.900	73.600	69.500	69.600	69.600	8,549,594
2026-06-04	72.000	73.300	70.400	70.900	70.900	5,008,254
2026-06-03	76.800	76.800	71.200	72.000	72.000	12,826,310
2026-06-02	80.000	81.900	74.400	77.300	77.300	27,585,930
2026-06-01	70.800	75.400	70.800	75.400	75.400	17,880,197
2026-05-29	66.800	69.100	66.000	68.600	68.600	5,820,152
2026-05-28	67.300	68.800	65.000	65.600	65.600	5,805,813
2026-05-27	72.800	72.800	66.300	67.200	67.200	11,659,506
2026-05-26	72.400	74.500	70.000	71.800	71.800	9,922,181
2026-05-25	73.700	79.500	72.300	72.700	72.700	15,958,581
2026-05-22	69.100	74.100	68.700	72.600	72.600	11,005,566
2026-05-21	68.100	69.800	67.300	69.500	69.500	6,549,569
2026-05-20	72.000	72.900	67.200	67.700	67.700	12,787,773
2026-05-19	71.000	75.900	69.500	72.500	72.500	20,484,005
2026-05-18	69.900	74.300	68.400	71.000	71.000	25,643,478
2026-05-15	64.700	70.900	64.700	70.900	70.900	18,226,204
2026-05-14	65.700	66.800	64.200	64.500	64.500	4,318,655
2026-05-13	68.000	68.200	64.000	65.500	65.500	5,651,267
2026-05-12	70.000	70.300	67.500	68.900	68.900	6,173,760
2026-05-11	68.800	70.200	67.000	69.500	69.500	9,507,648
2026-05-08	74.000	75.500	68.200	68.600	68.600	20,477,307
2026-05-07	72.900	75.700	71.000	75.700	75.700	22,187,630
2026-05-06	69.700	70.600	65.500	68.900	68.900	13,673,998
2026-05-05	68.700	73.000	68.000	69.300	69.300	18,432,099
2026-05-04	69.600	71.000	66.000	68.400	68.400	23,730,490
2026-04-30	64.600	69.800	63.800	68.500	68.500	26,715,922
2026-04-29	62.500	66.700	62.400	63.500	63.500	20,807,679

← NewerPage 2 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.