TBI Motion Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 49.400 | 49.400 | 47.950 | 48.000 | 44.579 | 109,000 |
| 2021-11-11 | 48.150 | 48.900 | 48.150 | 48.500 | 45.044 | 87,050 |
| 2021-11-10 | 49.800 | 49.900 | 49.000 | 49.200 | 45.694 | 108,000 |
| 2021-11-09 | 50.400 | 50.500 | 49.500 | 49.500 | 45.973 | 70,000 |
| 2021-11-08 | 48.700 | 50.200 | 48.700 | 49.850 | 46.298 | 153,019 |
| 2021-11-05 | 49.200 | 49.200 | 48.800 | 48.900 | 45.415 | 41,000 |
| 2021-11-04 | 49.800 | 49.800 | 49.100 | 49.200 | 45.694 | 29,000 |
| 2021-11-03 | 49.150 | 49.500 | 49.000 | 49.100 | 45.601 | 29,000 |
| 2021-11-02 | 49.950 | 50.800 | 49.150 | 49.150 | 45.647 | 113,031 |
| 2021-11-01 | 48.500 | 50.000 | 48.350 | 49.600 | 46.065 | 163,200 |
| 2021-10-29 | 48.000 | 48.350 | 47.800 | 48.050 | 44.626 | 54,025 |
| 2021-10-28 | 48.000 | 48.300 | 47.650 | 48.100 | 44.672 | 67,000 |
| 2021-10-27 | 47.800 | 48.300 | 47.500 | 48.300 | 44.858 | 55,000 |
| 2021-10-26 | 48.000 | 48.400 | 48.000 | 48.100 | 44.672 | 125,600 |
| 2021-10-25 | 47.350 | 48.000 | 46.950 | 47.900 | 44.487 | 50,000 |
| 2021-10-22 | 47.200 | 48.000 | 47.200 | 47.350 | 43.976 | 33,000 |
| 2021-10-21 | 48.000 | 48.350 | 47.600 | 48.000 | 44.579 | 52,000 |
| 2021-10-20 | 48.300 | 48.400 | 47.800 | 47.800 | 44.394 | 46,000 |
| 2021-10-19 | 47.550 | 48.400 | 47.550 | 48.100 | 44.672 | 129,100 |
| 2021-10-18 | 46.800 | 47.950 | 46.800 | 47.350 | 43.976 | 57,000 |
| 2021-10-15 | 47.500 | 47.900 | 47.350 | 47.550 | 44.162 | 47,000 |
| 2021-10-14 | 47.500 | 47.750 | 47.050 | 47.500 | 44.115 | 63,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.