TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	48.800	53.000	48.050	53.000	53.000	6,222,647
2025-02-04	48.400	49.400	46.100	48.250	48.250	4,281,125
2025-02-03	49.300	50.500	47.600	48.250	48.250	2,640,710
2025-01-22	52.400	52.600	50.500	50.600	50.600	2,848,600
2025-01-21	52.200	52.700	51.500	51.800	51.800	2,298,411
2025-01-20	51.500	52.500	51.000	51.800	51.800	3,304,580
2025-01-17	53.500	54.400	50.700	50.900	50.900	7,526,949
2025-01-16	53.500	54.800	52.900	53.800	53.800	10,224,869
2025-01-15	52.600	53.600	51.500	52.100	52.100	5,649,058
2025-01-14	50.900	53.600	50.300	53.200	53.200	5,928,851
2025-01-13	51.500	52.300	49.000	51.000	51.000	7,644,761
2025-01-10	53.000	54.800	51.500	52.000	52.000	13,169,070
2025-01-09	54.000	54.700	51.400	51.700	51.700	9,906,394
2025-01-08	57.800	58.800	54.500	54.700	54.700	15,829,920
2025-01-07	63.000	65.000	57.700	58.300	58.300	37,077,910
2025-01-06	60.400	62.600	57.900	62.500	62.500	4,840,087
2025-01-03	61.200	62.000	59.000	59.700	59.700	2,874,037
2025-01-02	61.400	62.500	61.000	61.200	61.200	2,307,621
2024-12-31	60.900	62.300	60.000	61.500	61.500	3,892,946
2024-12-30	63.500	65.000	62.800	62.800	62.800	3,808,609
2024-12-27	59.900	63.300	59.900	62.700	62.700	5,530,377
2024-12-26	61.000	61.900	59.400	59.600	59.600	4,670,015
2024-12-25	57.000	60.600	57.000	60.600	60.600	6,206,084
2024-12-24	56.700	57.600	56.000	56.300	56.300	3,869,263
2024-12-23	54.800	56.000	53.600	56.000	56.000	4,271,050
2024-12-20	56.000	57.000	53.500	53.700	53.700	4,959,110
2024-12-19	55.900	57.800	53.200	57.300	57.300	7,392,322
2024-12-18	60.000	61.200	57.000	57.800	57.800	85,024,991
2024-12-17	51.800	55.900	51.200	55.900	55.900	10,806,206
2024-12-16	53.100	54.700	50.700	50.900	50.900	48,100,436
2024-12-13	51.600	55.000	49.100	52.500	52.500	72,031,147
2024-12-12	50.000	50.400	48.250	50.400	50.400	9,696,305
2024-12-11	41.750	45.850	41.750	45.850	45.850	7,355,762
2024-12-10	42.350	43.450	41.400	41.700	41.700	2,527,045
2024-12-09	39.950	43.500	39.950	42.400	42.400	3,547,820
2024-12-06	40.300	40.650	39.350	39.550	39.550	604,300
2024-12-05	39.800	41.250	38.900	40.250	40.250	1,030,596
2024-12-04	39.400	40.150	39.150	39.400	39.400	394,000
2024-12-03	39.850	40.400	39.050	39.350	39.350	437,072
2024-12-02	40.200	40.450	39.200	39.200	39.200	450,570
2024-11-29	39.900	40.350	39.600	39.800	39.800	440,637
2024-11-28	41.000	41.150	39.600	39.900	39.900	711,030
2024-11-27	42.050	43.550	40.450	40.450	40.450	2,661,032
2024-11-26	40.800	43.800	40.800	41.600	41.600	3,083,304
2024-11-25	40.850	41.300	40.200	40.700	40.700	429,230
2024-11-22	40.400	41.800	40.300	40.400	40.400	673,118
2024-11-21	39.250	40.900	38.600	40.350	40.350	1,006,000
2024-11-20	39.250	39.250	39.250	39.250	39.250	1,080,993
2024-11-19	41.200	41.400	40.650	40.650	40.650	929,338
2024-11-18	41.450	41.850	40.250	40.900	40.900	896,100
2024-11-15	40.700	41.950	40.700	40.900	40.900	885,163
2024-11-14	40.500	41.400	40.150	40.700	40.700	833,000
2024-11-13	40.850	41.700	40.300	40.450	40.450	1,291,020
2024-11-12	41.800	42.200	40.100	40.850	40.850	1,393,030
2024-11-11	43.200	43.850	42.000	42.400	42.400	927,100
2024-11-08	45.200	45.900	43.150	43.450	43.450	1,924,250
2024-11-07	44.650	46.300	44.400	45.100	45.100	2,526,762
2024-11-06	44.400	45.700	43.700	44.450	44.450	3,022,028
2024-11-05	41.600	46.200	41.600	44.800	44.800	5,830,010
2024-11-04	42.100	42.900	40.750	42.000	42.000	1,618,392

← NewerPage 8 of 21 · 1,221 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.