TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.800	45.750	42.000	45.350	45.350	12,501,362
2026-01-19	39.650	42.600	39.650	42.600	42.600	7,015,400
2026-01-16	40.200	40.600	38.750	38.750	38.750	5,314,636
2026-01-15	38.100	39.450	37.550	38.950	38.950	3,421,317
2026-01-14	36.300	37.800	36.300	37.500	37.500	1,674,005
2026-01-13	36.000	36.350	35.500	36.100	36.100	806,100
2026-01-12	35.850	36.750	35.650	35.650	35.650	762,023
2026-01-09	36.950	38.000	35.650	35.850	35.850	980,427
2026-01-08	37.750	37.800	36.600	36.900	36.900	1,181,214
2026-01-07	38.350	38.850	37.050	38.000	38.000	3,326,100
2026-01-06	35.700	38.500	35.200	37.900	37.900	4,676,068
2026-01-05	35.250	35.400	34.600	35.000	35.000	467,065
2026-01-02	34.700	35.750	34.700	35.200	35.200	646,020
2025-12-31	34.300	34.800	34.200	34.400	34.400	262,008
2025-12-30	35.700	35.700	33.850	34.300	34.300	575,080
2025-12-29	35.100	35.850	35.100	35.250	35.250	433,020
2025-12-26	35.500	35.500	34.550	34.900	34.900	274,000
2025-12-24	35.050	35.350	34.750	34.850	34.850	257,000
2025-12-23	35.450	35.450	34.600	34.900	34.900	264,170
2025-12-22	34.450	34.900	34.400	34.850	34.850	196,000
2025-12-19	34.000	34.450	33.950	34.200	34.200	289,245
2025-12-18	34.600	34.600	33.800	33.900	33.900	396,900
2025-12-17	34.750	35.150	34.600	34.600	34.600	202,029
2025-12-16	35.800	35.800	34.000	34.600	34.600	421,000
2025-12-15	34.900	35.550	34.500	35.350	35.350	250,000
2025-12-12	35.500	35.850	35.100	35.350	35.350	474,400
2025-12-11	35.450	35.700	35.050	35.300	35.300	333,900
2025-12-10	35.350	35.950	35.200	35.200	35.200	359,985
2025-12-09	36.150	36.150	35.300	35.450	35.450	269,300
2025-12-08	36.100	36.100	35.250	35.850	35.850	498,105
2025-12-05	36.250	37.500	36.000	36.100	36.100	1,554,450
2025-12-04	36.200	37.450	35.950	35.950	35.950	1,955,437
2025-12-03	35.000	35.650	35.000	35.400	35.400	265,300
2025-12-02	35.200	35.300	34.950	34.950	34.950	259,060
2025-12-01	35.750	36.000	34.950	35.200	35.200	453,004
2025-11-28	35.300	35.600	35.000	35.550	35.550	327,400
2025-11-27	35.750	36.050	34.850	35.250	35.250	331,001
2025-11-26	34.750	35.900	34.750	35.500	35.500	555,015
2025-11-25	34.200	34.500	34.000	34.350	34.350	389,001
2025-11-24	34.000	34.300	33.600	33.650	33.650	352,075
2025-11-21	34.300	34.300	33.100	33.200	33.200	574,050
2025-11-20	34.350	34.900	34.150	34.450	34.450	610,390
2025-11-19	33.900	34.250	33.600	33.900	33.900	632,352
2025-11-18	35.000	35.050	33.800	33.900	33.900	933,503
2025-11-17	35.800	35.850	35.000	35.000	35.000	740,014
2025-11-14	36.100	36.400	35.500	35.600	35.600	652,003
2025-11-13	37.400	37.400	36.050	36.400	36.400	1,249,003
2025-11-12	38.100	38.300	37.050	37.050	37.050	986,932
2025-11-11	37.850	38.700	37.500	37.500	37.500	1,107,400
2025-11-10	37.300	38.800	37.300	37.500	37.500	908,015
2025-11-07	37.550	37.550	36.450	36.800	36.800	459,050
2025-11-06	37.700	37.850	37.300	37.550	37.550	328,013
2025-11-05	36.650	37.500	36.050	37.300	37.300	542,100
2025-11-04	39.000	39.000	37.350	37.500	37.500	1,036,526
2025-11-03	38.850	39.250	38.600	38.850	38.850	397,300
2025-10-31	38.850	39.350	38.700	38.800	38.800	543,010
2025-10-30	39.150	39.450	38.850	38.850	38.850	563,148
2025-10-29	39.850	39.850	39.000	39.050	39.050	667,515
2025-10-28	40.000	40.150	39.150	39.400	39.400	599,182
2025-10-27	40.700	40.800	39.500	39.750	39.750	807,050

← NewerPage 4 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.