TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	47.500	47.900	47.500	47.600	44.208	48,000
2022-02-15	47.250	47.500	47.100	47.300	43.929	27,000
2022-02-14	46.450	47.200	46.400	46.900	43.558	59,000
2022-02-11	47.200	48.050	47.200	47.400	44.022	95,002
2022-02-10	47.550	48.050	47.200	47.650	44.254	39,000
2022-02-09	47.800	48.200	46.000	47.650	44.254	102,000
2022-02-08	46.900	47.450	46.850	47.400	44.022	87,000
2022-02-07	46.400	46.800	45.500	46.550	43.233	53,000
2022-01-26	45.000	45.700	45.000	45.200	41.979	95,000
2022-01-25	46.000	46.000	45.450	45.650	42.397	76,000
2022-01-24	45.850	46.200	45.000	46.000	42.722	94,000
2022-01-21	46.350	46.350	46.000	46.050	42.768	117,000
2022-01-20	46.300	47.000	46.100	46.500	43.186	72,000
2022-01-19	46.850	46.850	46.500	46.500	43.186	71,000
2022-01-18	47.300	47.400	47.000	47.050	43.697	48,000
2022-01-17	47.200	47.200	46.600	47.100	43.744	40,000
2022-01-14	47.650	47.650	46.900	47.200	43.836	117,000
2022-01-13	47.750	48.000	47.650	47.700	44.301	76,030
2022-01-12	48.200	48.550	47.800	47.800	44.394	73,000
2022-01-11	48.600	48.600	48.000	48.000	44.579	83,000
2022-01-10	49.200	49.200	48.600	49.100	45.601	103,000
2022-01-07	50.200	50.200	48.700	49.150	45.647	103,000
2022-01-06	49.500	50.400	48.850	49.650	46.112	128,005
2022-01-05	50.200	50.200	49.000	49.500	45.973	151,000
2022-01-04	50.900	50.900	49.800	50.000	46.437	141,000
2022-01-03	50.100	50.800	49.800	50.400	46.808	243,000
2021-12-30	50.100	50.900	49.800	49.950	46.390	310,000
2021-12-29	48.600	51.000	48.600	50.000	46.437	570,122
2021-12-28	48.000	48.750	48.000	48.600	45.137	121,000
2021-12-27	48.200	48.200	47.750	48.000	44.579	106,000
2021-12-24	47.900	48.400	47.500	47.800	44.394	110,000
2021-12-23	47.800	48.350	47.800	47.950	44.533	57,000
2021-12-22	48.000	48.000	47.550	47.900	44.487	41,000
2021-12-21	47.500	48.050	47.400	48.050	44.626	35,000
2021-12-20	47.000	47.750	46.300	47.750	44.347	63,000
2021-12-17	48.000	48.100	47.650	48.000	44.579	89,400
2021-12-16	48.350	48.400	47.900	48.000	44.579	76,000
2021-12-15	48.400	48.500	48.150	48.300	44.858	24,000
2021-12-14	48.750	48.900	47.800	48.150	44.719	93,000
2021-12-13	48.550	48.950	48.200	48.750	45.276	134,200
2021-12-10	48.300	48.300	47.800	48.050	44.626	59,150
2021-12-09	48.150	48.450	48.100	48.150	44.719	59,000
2021-12-08	48.350	48.350	48.050	48.150	44.719	147,000
2021-12-07	47.900	48.200	47.800	47.800	44.394	97,000
2021-12-06	47.800	48.100	47.600	48.050	44.626	83,000
2021-12-03	48.100	48.500	47.950	48.100	44.672	77,021
2021-12-02	47.950	48.500	47.500	48.100	44.672	90,011
2021-12-01	47.400	48.300	47.200	47.950	44.533	35,000
2021-11-30	48.400	48.450	47.500	47.550	44.162	51,100
2021-11-29	47.700	48.250	47.050	47.800	44.394	57,000
2021-11-26	48.950	48.950	47.650	47.750	44.347	107,030
2021-11-25	48.650	49.000	48.550	48.800	45.322	40,000
2021-11-24	48.550	49.000	48.550	48.650	45.183	55,000
2021-11-23	49.000	49.000	48.600	48.600	45.137	41,000
2021-11-22	48.450	49.200	48.450	49.200	45.694	62,000
2021-11-19	48.950	48.950	48.250	48.450	44.997	74,000
2021-11-18	49.100	49.100	48.500	48.850	45.369	117,000
2021-11-17	48.000	49.000	47.850	48.750	45.276	216,100
2021-11-16	47.900	48.200	47.850	47.850	44.440	50,400
2021-11-15	48.100	48.400	47.600	47.800	44.394	119,000

← NewerPage 20 of 21 · 1,222 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.