TBI Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	42.250	43.000	41.650	42.000	42.000	1,206,271
2024-10-30	44.800	45.300	42.900	43.200	43.200	2,065,483
2024-10-29	44.800	45.850	44.500	44.950	44.950	1,818,410
2024-10-28	46.600	46.800	44.000	45.300	45.300	2,780,370
2024-10-25	47.550	48.500	46.450	46.450	46.450	4,904,100
2024-10-24	48.000	51.000	47.500	47.500	47.500	15,242,786
2024-10-23	48.850	49.200	47.650	47.650	47.650	5,135,116
2024-10-22	50.500	51.200	48.600	49.000	49.000	24,259,773
2024-10-21	44.300	49.300	43.950	49.300	49.300	16,665,375
2024-10-18	45.800	45.900	42.800	44.850	44.850	10,794,851
2024-10-17	39.300	42.750	38.950	42.750	42.750	3,054,150
2024-10-16	39.350	40.300	38.650	38.900	38.900	2,404,368
2024-10-15	38.500	40.450	38.500	40.050	40.050	1,722,792
2024-10-14	37.950	38.200	37.200	38.100	38.100	681,785
2024-10-11	37.400	37.900	36.700	37.500	37.500	879,300
2024-10-09	38.100	38.250	36.600	37.000	37.000	992,045
2024-10-08	39.400	39.400	37.550	37.750	37.750	1,249,271
2024-10-07	40.000	41.000	39.200	39.400	39.400	1,102,300
2024-10-04	43.100	43.100	39.800	39.900	39.900	2,241,116
2024-10-01	44.050	44.700	42.900	43.050	43.050	1,831,500
2024-09-30	43.200	44.150	42.700	43.650	43.650	1,361,721
2024-09-27	43.000	44.250	42.550	43.200	43.200	1,210,140
2024-09-26	44.450	44.500	42.250	42.600	42.600	1,630,102
2024-09-25	43.300	44.850	43.200	43.800	43.800	2,976,291
2024-09-24	42.700	43.500	42.300	42.800	42.800	1,573,862
2024-09-23	42.700	44.700	42.200	42.700	42.700	3,131,902
2024-09-20	42.600	42.950	41.350	41.400	41.400	1,318,540
2024-09-19	41.300	43.100	40.900	42.300	42.300	1,492,770
2024-09-18	42.650	43.200	41.050	41.050	41.050	1,480,579
2024-09-16	42.600	44.300	42.200	42.200	42.200	3,939,406
2024-09-13	40.450	43.550	40.100	42.200	42.200	3,659,843
2024-09-12	39.650	41.000	39.400	40.050	40.050	1,468,047
2024-09-11	40.450	40.700	39.200	39.300	39.300	1,389,300
2024-09-10	42.600	43.150	40.000	40.400	40.400	1,938,586
2024-09-09	41.300	42.750	41.250	42.300	42.300	1,502,210
2024-09-06	43.500	43.500	41.650	41.800	41.800	1,596,034
2024-09-05	43.000	44.300	42.200	42.600	42.600	2,293,040
2024-09-04	41.800	43.350	40.250	42.400	42.400	2,606,600
2024-09-03	44.050	46.250	43.750	44.500	44.500	5,669,600
2024-09-02	45.100	45.500	44.100	44.100	44.100	1,757,155
2024-08-30	46.900	47.800	44.750	44.900	44.900	4,271,702
2024-08-29	47.650	48.800	46.550	46.700	46.700	5,429,702
2024-08-28	48.450	51.100	47.800	48.000	48.000	24,525,882
2024-08-27	43.100	47.500	42.750	47.500	47.500	8,971,279
2024-08-26	45.100	45.450	43.200	43.200	43.200	3,734,810
2024-08-23	43.400	46.000	43.100	45.100	45.100	10,103,914
2024-08-22	44.300	45.000	43.100	43.300	43.300	4,775,397
2024-08-21	46.300	46.700	44.200	44.200	44.200	7,401,159
2024-08-20	47.600	47.950	45.850	46.150	46.150	6,026,794
2024-08-19	48.100	49.700	47.150	47.150	47.150	8,859,867
2024-08-16	50.500	51.500	48.200	48.250	48.250	14,907,327
2024-08-15	52.300	52.300	47.950	49.850	49.850	37,611,500
2024-08-14	45.650	49.700	44.700	49.700	49.700	10,505,492
2024-08-13	44.950	47.800	43.900	45.200	45.200	15,779,500
2024-08-12	46.800	47.400	43.700	45.200	45.200	16,035,699
2024-08-09	40.850	43.100	40.050	43.100	43.100	6,211,673
2024-08-08	40.650	42.050	38.650	39.200	39.200	7,779,477
2024-08-07	38.050	41.100	37.800	40.650	40.650	5,509,904
2024-08-06	36.000	37.700	33.450	37.450	37.450	4,395,392
2024-08-05	35.950	36.600	32.750	34.300	34.300	1,411,205

← NewerPage 9 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.