TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.500	60.800	53.800	60.800	60.800	10,802,618
2026-04-27	54.500	55.500	50.600	55.300	55.300	3,403,601
2026-04-24	56.200	57.600	53.500	53.800	53.800	3,768,795
2026-04-23	59.100	59.400	53.300	54.900	54.900	7,779,876
2026-04-22	58.900	62.800	58.100	59.100	59.100	10,367,260
2026-04-21	59.200	59.500	56.000	59.100	59.100	8,796,845
2026-04-20	58.700	59.600	57.000	58.800	58.800	13,281,141
2026-04-17	52.700	58.100	52.600	57.900	57.900	16,603,156
2026-04-16	54.000	54.400	51.400	52.900	52.900	4,682,660
2026-04-15	54.500	55.000	51.900	53.400	53.400	15,306,504
2026-04-14	49.000	51.900	48.300	51.900	51.900	10,605,598
2026-04-13	45.450	47.950	44.600	47.200	47.200	4,037,116
2026-04-10	44.000	44.550	42.550	43.900	43.900	1,037,259
2026-04-09	43.950	44.250	42.950	43.100	43.100	734,156
2026-04-08	42.600	44.700	42.600	43.350	43.350	1,097,101
2026-04-07	41.600	42.300	41.150	42.000	42.000	678,108
2026-04-02	42.500	42.850	40.700	40.800	40.800	757,102
2026-04-01	42.200	42.900	41.750	41.900	41.900	627,141
2026-03-31	42.950	44.150	41.000	41.150	41.150	1,773,213
2026-03-30	42.050	42.550	41.450	42.200	42.200	787,141
2026-03-27	43.300	43.800	42.500	43.550	43.550	931,670
2026-03-26	45.750	45.750	44.000	44.000	44.000	1,317,126
2026-03-25	44.800	46.400	44.550	45.200	45.200	1,437,001
2026-03-24	45.000	45.950	43.000	43.700	43.700	1,193,300
2026-03-23	43.550	45.950	42.700	43.700	43.700	1,190,773
2026-03-20	46.500	46.500	44.000	44.300	44.300	1,092,180
2026-03-19	46.800	47.650	45.700	45.850	45.850	1,248,414
2026-03-18	49.300	49.300	46.350	46.750	46.750	2,566,895
2026-03-17	49.500	50.300	48.300	48.950	48.950	1,939,400
2026-03-16	49.700	51.100	48.600	49.300	49.300	1,860,396
2026-03-13	47.050	49.450	46.900	48.600	48.600	1,683,934
2026-03-12	47.400	48.500	46.600	48.200	48.200	1,585,795
2026-03-11	46.050	48.150	46.050	47.900	47.900	1,854,175
2026-03-10	43.500	46.500	43.500	45.100	45.100	1,909,168
2026-03-09	43.200	43.950	42.300	43.400	43.400	1,495,569
2026-03-06	47.100	47.350	46.100	46.950	46.950	950,306
2026-03-05	48.750	49.600	47.200	47.450	47.450	1,540,557
2026-03-04	48.750	49.750	46.050	47.000	47.000	2,381,370
2026-03-03	51.900	52.200	48.800	49.700	49.700	3,293,410
2026-03-02	49.150	53.400	48.800	50.900	50.900	4,774,313
2026-02-26	50.400	52.800	50.400	51.700	51.700	4,610,653
2026-02-25	52.800	52.900	50.100	50.500	50.500	4,617,451
2026-02-24	51.200	53.000	50.300	52.400	52.400	9,663,975
2026-02-23	47.900	52.000	47.700	51.400	51.400	7,371,424
2026-02-11	46.900	49.900	46.200	47.850	47.850	3,640,185
2026-02-10	47.300	47.900	46.300	46.650	46.650	2,863,500
2026-02-09	45.550	48.450	45.000	48.250	48.250	3,484,556
2026-02-06	45.500	45.700	43.000	44.200	44.200	1,448,188
2026-02-05	47.650	47.700	45.600	45.800	45.800	1,599,152
2026-02-04	46.250	49.400	46.050	48.150	48.150	2,722,710
2026-02-03	46.100	47.050	45.600	46.750	46.750	1,623,112
2026-02-02	46.800	47.050	45.050	45.700	45.700	2,150,230
2026-01-30	49.550	49.700	47.100	47.850	47.850	3,528,725
2026-01-29	51.200	53.800	49.700	49.800	49.800	9,349,070
2026-01-28	49.100	50.400	48.000	49.700	49.700	4,923,631
2026-01-27	50.100	50.400	48.550	49.150	49.150	4,738,674
2026-01-26	50.500	51.500	49.350	50.600	50.600	7,017,250
2026-01-23	48.900	52.500	48.750	49.800	49.800	14,792,058
2026-01-22	51.300	52.000	48.500	48.500	48.500	23,322,122
2026-01-21	46.800	49.850	45.800	49.850	49.850	15,227,636

← NewerPage 3 of 5 · 244 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.