TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.300	41.300	37.250	37.650	37.650	3,631,430
2025-05-02	41.000	42.150	40.250	41.350	41.350	5,391,207
2025-04-30	40.300	43.950	39.600	39.900	39.900	11,159,700
2025-04-29	37.350	40.700	37.000	40.400	40.400	5,307,520
2025-04-28	37.300	37.900	37.100	37.250	37.250	641,081
2025-04-25	36.450	38.100	36.450	37.100	37.100	1,506,615
2025-04-24	36.450	36.500	35.400	35.600	35.600	829,004
2025-04-23	35.100	35.850	35.000	35.650	35.650	918,401
2025-04-22	34.000	35.450	33.800	34.100	34.100	1,074,700
2025-04-21	37.500	37.500	34.800	34.800	34.800	1,030,606
2025-04-18	36.950	37.800	36.350	37.200	37.200	1,476,309
2025-04-17	37.000	37.250	35.800	36.600	36.600	2,090,400
2025-04-16	38.350	38.450	36.600	36.650	36.650	1,886,700
2025-04-15	36.950	39.100	36.650	39.000	39.000	2,141,300
2025-04-14	36.900	38.300	35.900	36.150	36.150	2,040,170
2025-04-11	33.450	36.400	32.950	36.250	36.250	2,441,897
2025-04-10	36.000	36.500	35.100	36.500	36.500	2,068,000
2025-04-09	33.200	34.100	33.200	33.200	33.200	2,210,255
2025-04-08	36.850	36.850	36.850	36.850	36.850	836,795
2025-04-07	40.900	40.900	40.900	40.900	40.900	67,205
2025-04-02	45.050	45.900	44.500	45.400	45.400	980,346
2025-04-01	44.450	45.350	43.800	45.250	45.250	1,229,351
2025-03-31	45.200	46.100	43.250	43.650	43.650	2,413,667
2025-03-28	48.150	48.350	46.550	47.300	47.300	1,895,415
2025-03-27	49.550	49.800	48.350	48.700	48.700	1,376,030
2025-03-26	50.000	50.700	49.650	50.000	50.000	972,015
2025-03-25	50.200	51.200	49.350	49.700	49.700	1,641,226
2025-03-24	49.500	51.700	49.350	49.500	49.500	3,041,002
2025-03-21	50.500	50.700	49.000	49.050	49.050	1,460,280
2025-03-20	51.000	51.200	50.300	50.300	50.300	1,297,530
2025-03-19	52.500	52.500	49.750	50.200	50.200	2,507,543
2025-03-18	52.700	53.000	51.500	52.000	52.000	1,734,059
2025-03-17	52.600	53.400	52.100	52.100	52.100	2,678,049
2025-03-14	52.800	53.200	51.400	52.800	52.800	4,059,890
2025-03-13	50.600	54.900	50.600	52.200	52.200	9,853,790
2025-03-12	50.200	51.000	49.500	49.950	49.950	2,558,150
2025-03-11	50.000	50.400	48.650	49.750	49.750	2,383,722
2025-03-10	51.600	52.000	50.100	51.700	51.700	3,000,779
2025-03-07	54.300	55.300	51.600	51.700	51.700	4,013,351
2025-03-06	57.300	57.800	54.800	54.800	54.800	3,906,860
2025-03-05	56.000	58.100	56.000	56.600	56.600	5,053,892
2025-03-04	55.100	56.900	54.100	55.500	55.500	3,793,305
2025-03-03	57.700	58.000	55.800	55.800	55.800	3,868,390
2025-02-27	59.000	60.400	56.600	58.300	58.300	11,443,363
2025-02-26	58.000	60.000	57.600	58.400	58.400	9,259,880
2025-02-25	59.800	60.000	57.400	58.000	58.000	10,478,750
2025-02-24	56.400	61.500	55.600	59.900	59.900	22,439,442
2025-02-21	55.900	57.700	54.800	56.600	56.600	6,408,812
2025-02-20	57.300	58.000	55.300	55.500	55.500	4,840,095
2025-02-19	58.300	59.500	56.700	57.200	57.200	8,911,010
2025-02-18	58.100	58.100	56.500	57.100	57.100	5,492,286
2025-02-17	57.000	59.800	57.000	57.800	57.800	12,737,437
2025-02-14	56.300	59.000	56.000	56.800	56.800	14,386,787
2025-02-13	57.200	57.600	55.600	56.300	56.300	7,316,394
2025-02-12	57.200	60.000	56.300	57.200	57.200	25,295,831
2025-02-11	55.200	58.900	55.100	56.900	56.900	13,881,595
2025-02-10	55.900	56.700	54.700	54.900	54.900	8,715,454
2025-02-07	55.600	58.600	55.200	57.500	57.500	19,875,911
2025-02-06	53.700	58.000	53.700	55.700	55.700	35,499,733
2025-02-05	48.800	53.000	48.050	53.000	53.000	6,222,647

← NewerPage 7 of 21 · 1,220 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.