TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.150	41.150	40.050	40.200	40.200	543,043
2025-10-22	41.750	42.500	41.100	41.100	41.100	1,107,000
2025-10-21	40.300	41.850	40.300	41.200	41.200	1,520,361
2025-10-20	40.500	40.800	39.800	40.250	40.250	530,723
2025-10-17	40.800	40.900	39.800	39.800	39.800	804,459
2025-10-16	40.250	41.100	39.950	40.950	40.950	927,424
2025-10-15	40.350	40.400	39.750	40.050	40.050	547,516
2025-10-14	40.550	41.500	39.850	39.950	39.950	1,223,275
2025-10-13	39.000	40.350	38.500	40.100	40.100	825,010
2025-10-09	41.050	41.400	40.700	40.700	40.700	942,023
2025-10-08	40.750	41.050	40.100	40.900	40.900	667,555
2025-10-07	40.400	41.150	40.400	40.750	40.750	772,200
2025-10-03	40.650	40.800	40.000	40.350	40.350	766,382
2025-10-02	41.400	41.600	40.550	40.650	40.650	656,696
2025-10-01	41.100	41.450	40.850	41.150	41.150	591,268
2025-09-30	40.550	41.050	40.250	41.050	41.050	782,550
2025-09-29	40.550	40.550	40.550	40.550	40.550	0
2025-09-26	42.900	42.900	40.300	40.550	40.550	1,681,520
2025-09-25	42.450	43.600	42.250	42.650	42.650	1,580,596
2025-09-24	42.800	43.000	41.600	41.950	41.950	1,261,582
2025-09-23	43.750	43.800	42.500	42.550	42.550	1,134,566
2025-09-22	44.000	44.500	43.100	43.350	43.350	1,003,140
2025-09-19	44.300	44.700	43.300	43.300	43.300	1,257,134
2025-09-18	44.700	44.900	43.800	44.050	44.050	1,176,111
2025-09-17	44.750	45.250	44.250	44.550	44.550	1,205,275
2025-09-16	45.250	45.550	44.250	44.350	44.350	1,344,408
2025-09-15	46.150	46.150	44.550	45.100	45.100	1,346,200
2025-09-12	45.500	46.500	45.050	45.200	45.200	1,463,608
2025-09-11	47.300	47.300	44.850	44.900	44.900	2,197,272
2025-09-10	47.100	47.500	46.700	46.850	46.850	2,873,690
2025-09-09	46.900	48.350	46.100	46.950	46.950	5,798,091
2025-09-08	45.900	46.500	44.950	46.350	46.350	1,855,517
2025-09-05	45.200	46.000	45.150	45.600	45.600	1,605,131
2025-09-04	45.600	45.950	44.800	44.800	44.800	1,849,961
2025-09-03	45.000	45.500	44.800	45.400	45.400	1,386,989
2025-09-02	45.000	45.700	43.750	44.700	44.700	2,181,049
2025-09-01	46.050	47.400	44.650	44.700	44.700	4,180,220
2025-08-29	51.500	52.300	46.500	46.500	46.500	15,429,961
2025-08-28	45.150	49.600	44.850	49.600	49.600	6,533,521
2025-08-27	46.050	46.150	44.950	45.100	45.100	2,767,690
2025-08-26	45.200	46.350	44.500	45.800	45.800	3,686,987
2025-08-25	44.900	46.200	44.700	45.000	45.000	3,913,500
2025-08-22	44.600	45.400	43.800	43.850	43.850	4,163,400
2025-08-21	43.600	45.100	43.600	43.800	43.800	2,750,879
2025-08-20	45.000	45.300	43.000	43.150	43.150	3,073,748
2025-08-19	47.200	47.400	44.500	45.300	45.300	7,829,683
2025-08-18	43.800	46.400	43.500	46.400	46.400	6,582,386
2025-08-15	41.550	44.400	40.750	43.700	43.700	4,868,655
2025-08-14	43.000	43.000	41.650	41.650	41.650	1,954,096
2025-08-13	41.950	44.150	41.200	42.400	42.400	5,962,652
2025-08-12	41.000	42.150	40.650	41.300	41.300	2,003,131
2025-08-11	42.000	44.100	41.150	41.200	41.200	8,048,268
2025-08-08	40.300	41.350	39.700	41.300	41.300	1,737,176
2025-08-07	40.600	40.600	39.500	40.100	40.100	898,070
2025-08-06	40.850	41.000	40.000	40.100	40.100	1,161,406
2025-08-05	42.300	42.450	40.650	41.150	41.150	2,447,821
2025-08-04	38.650	41.450	38.600	41.150	41.150	2,637,169
2025-08-01	38.650	40.000	37.800	39.400	39.400	1,086,443
2025-07-31	39.900	40.350	39.200	39.200	39.200	1,325,310
2025-07-30	38.750	40.000	38.400	39.850	39.850	1,872,690

← NewerPage 5 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.