TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	38.800	38.950	38.100	38.350	38.350	452,199
2025-07-28	38.450	39.000	37.900	38.800	38.800	409,100
2025-07-25	38.750	38.750	38.150	38.350	38.350	482,049
2025-07-24	39.450	39.500	38.250	39.000	39.000	714,290
2025-07-23	38.000	39.850	38.000	39.050	39.050	1,780,140
2025-07-22	39.300	39.300	37.500	37.850	37.850	1,036,280
2025-07-21	39.100	39.500	38.750	38.900	38.900	1,201,020
2025-07-18	38.800	40.100	38.100	38.800	38.800	3,062,050
2025-07-17	37.800	38.500	37.500	38.000	38.000	1,062,401
2025-07-16	36.450	37.800	36.450	37.250	37.250	846,350
2025-07-15	36.550	36.550	36.150	36.550	36.550	391,500
2025-07-14	36.850	36.850	35.850	36.100	36.100	350,096
2025-07-11	36.450	37.400	36.200	36.550	36.550	1,039,287
2025-07-10	36.750	36.850	35.550	35.950	35.950	672,200
2025-07-09	35.650	35.750	35.250	35.300	35.300	446,700
2025-07-08	36.000	36.000	34.700	35.400	35.400	808,300
2025-07-07	36.650	36.650	35.550	36.000	36.000	565,230
2025-07-04	38.400	38.700	36.650	36.650	36.650	1,112,378
2025-07-03	37.850	38.400	37.750	38.200	38.200	724,300
2025-07-02	37.500	37.750	37.000	37.300	37.300	416,100
2025-07-01	38.300	38.400	37.500	37.500	37.500	643,224
2025-06-30	38.700	38.950	37.700	37.700	37.700	844,202
2025-06-27	40.500	40.500	38.350	38.500	38.500	1,294,120
2025-06-26	39.450	41.000	39.350	39.800	39.800	2,267,250
2025-06-25	39.650	39.850	38.750	38.900	38.900	767,200
2025-06-24	38.300	39.950	38.200	39.300	39.300	1,693,370
2025-06-23	37.000	37.750	36.400	37.500	37.500	711,114
2025-06-20	37.850	38.700	37.300	37.600	37.600	819,770
2025-06-19	39.600	39.600	37.900	37.900	37.900	973,000
2025-06-18	39.500	39.850	39.200	39.400	39.400	547,040
2025-06-17	39.600	39.700	39.000	39.350	39.350	678,100
2025-06-16	39.000	39.150	38.350	39.150	39.150	586,018
2025-06-13	39.700	40.000	39.050	39.150	39.150	1,081,119
2025-06-12	40.550	41.200	39.900	40.400	40.400	1,087,002
2025-06-11	40.150	40.350	39.400	40.300	40.300	1,289,330
2025-06-10	39.500	40.950	39.500	39.550	39.550	1,592,200
2025-06-09	40.600	40.600	39.350	39.450	39.450	743,350
2025-06-06	41.500	41.750	40.000	40.000	40.000	1,225,438
2025-06-05	41.900	42.500	41.300	41.500	41.500	1,527,301
2025-06-04	40.800	42.950	40.800	41.400	41.400	2,594,211
2025-06-03	39.800	41.100	39.350	40.500	40.500	1,295,400
2025-06-02	40.300	40.300	39.200	39.500	39.500	743,100
2025-05-29	41.600	41.600	40.250	40.700	40.700	898,529
2025-05-28	42.450	42.750	40.800	41.000	41.000	1,397,001
2025-05-27	43.050	43.450	41.400	41.650	41.650	2,497,133
2025-05-26	41.800	43.550	41.650	42.850	42.850	2,778,140
2025-05-23	42.750	42.850	41.650	41.700	41.700	1,019,230
2025-05-22	42.100	42.750	41.500	42.250	42.250	1,183,150
2025-05-21	43.100	43.200	42.050	42.400	42.400	1,382,174
2025-05-20	43.400	44.400	41.950	42.400	42.400	2,909,200
2025-05-19	43.700	44.800	43.000	43.000	43.000	4,849,300
2025-05-16	43.000	43.950	42.600	43.500	43.500	2,173,172
2025-05-15	42.150	44.200	41.950	43.150	43.150	4,710,240
2025-05-14	42.900	42.900	41.700	42.500	42.500	1,720,300
2025-05-13	44.000	44.000	41.700	42.300	42.300	4,938,300
2025-05-12	40.300	43.500	40.300	42.650	42.650	5,747,360
2025-05-09	38.000	40.450	37.300	39.700	39.700	2,820,501
2025-05-08	37.950	38.300	37.600	37.650	37.650	643,099
2025-05-07	38.300	38.300	37.250	37.550	37.550	803,003
2025-05-06	37.350	38.700	37.300	38.050	38.050	1,172,101

← NewerPage 6 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.