TBI MOTION TECHNOLOGY CO LTD(TW:4540)
NT$53.00+1.90 (+3.72%)
TW:4540
TBI MOTION TECHNOLOGY CO LTD historical prices
NT$53.00
At close:+1.90 (+3.72%)
TBI MOTION TECHNOLOGY CO LTD (4540) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.70 | 53.30 | 51.10 | 53.00 | 53.00 | +3.72% | 1,169,286 | 0.51 |
| Nov 10, 2026 | 53.50 | 53.80 | 51.00 | 51.10 | 51.10 | +6.57% | 1,246,527 | 0.53 |
| Nov 09, 2026 | 49.40 | 52.50 | 49.10 | 51.60 | 51.60 | +7.61% | 911,293 | 0.38 |
| Nov 06, 2026 | 44.90 | 49.20 | 44.90 | 47.95 | 47.95 | -3.81% | 2,121,453 | 0.87 |
| Nov 05, 2026 | 53.60 | 53.60 | 49.80 | 49.85 | 49.85 | -7.00% | 1,786,918 | 0.70 |
| Nov 04, 2026 | 53.80 | 55.80 | 50.80 | 53.60 | 53.60 | +2.88% | 2,737,093 | 1.01 |
| Nov 03, 2026 | 55.60 | 56.20 | 51.90 | 52.10 | 52.10 | -7.79% | 2,319,376 | 0.85 |
| Nov 02, 2026 | 56.50 | 59.40 | 55.80 | 56.50 | 56.50 | -1.05% | 2,420,236 | 0.88 |
| Oct 30, 2026 | 61.00 | 62.10 | 57.10 | 57.10 | 57.10 | -8.79% | 3,647,256 | 1.34 |
| Oct 29, 2026 | 64.50 | 65.30 | 61.90 | 62.60 | 62.60 | -2.64% | 4,006,320 | 1.48 |
| Oct 28, 2026 | 62.60 | 64.40 | 61.70 | 64.30 | 64.30 | +4.55% | 9,387,106 | 3.66 |
| Oct 27, 2026 | 57.90 | 62.10 | 57.80 | 61.50 | 61.50 | +7.14% | 5,319,819 | 2.13 |
| Oct 26, 2026 | 57.40 | 60.40 | 57.30 | 57.40 | 57.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 57.40 | 60.40 | 57.30 | 57.40 | 57.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.30 | 60.40 | 57.30 | 57.40 | 57.40 | -3.37% | 1,276,253 | 0.50 |
| Oct 21, 2026 | 59.90 | 60.30 | 58.90 | 59.40 | 59.40 | +1.37% | 877,228 | 0.35 |
| Oct 20, 2026 | 59.00 | 60.00 | 58.40 | 58.60 | 58.60 | -1.35% | 975,682 | 0.38 |
| Oct 19, 2026 | 57.50 | 60.50 | 56.70 | 59.40 | 59.40 | +2.41% | 1,751,940 | 0.69 |
| Oct 16, 2026 | 57.80 | 59.20 | 57.50 | 58.00 | 58.00 | 0.00% | 968,668 | 0.38 |
| Oct 15, 2026 | 59.90 | 60.00 | 57.50 | 58.00 | 58.00 | -5.07% | 2,035,288 | 0.81 |
| Oct 14, 2026 | 60.80 | 63.40 | 60.70 | 61.10 | 61.10 | +1.33% | 4,102,972 | 1.65 |
| Oct 13, 2026 | 61.00 | 62.10 | 59.00 | 60.30 | 60.30 | -2.27% | 2,641,666 | 1.08 |
| Oct 12, 2026 | 57.50 | 61.80 | 57.30 | 61.70 | 61.70 | +7.30% | 3,156,840 | 1.31 |
| Oct 09, 2026 | 57.50 | 58.90 | 57.30 | 57.50 | 57.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.60 | 58.90 | 57.30 | 57.50 | 57.50 | -2.38% | 1,442,056 | 0.58 |
| Oct 07, 2026 | 59.60 | 59.80 | 58.50 | 58.90 | 58.90 | -0.67% | 913,816 | 0.37 |
| Oct 06, 2026 | 60.90 | 61.30 | 59.20 | 59.30 | 59.30 | -2.15% | 1,446,750 | 0.59 |
| Oct 05, 2026 | 62.30 | 62.30 | 60.60 | 60.60 | 60.60 | -0.66% | 1,541,968 | 0.62 |
| Oct 02, 2026 | 61.60 | 61.90 | 60.40 | 61.00 | 61.00 | -1.29% | 1,784,891 | 0.72 |
| Oct 01, 2026 | 62.30 | 62.50 | 61.30 | 61.80 | 61.80 | -0.48% | 1,519,386 | 0.60 |
| Sep 30, 2026 | 63.00 | 63.60 | 62.00 | 62.10 | 62.10 | -0.80% | 4,250,729 | 1.58 |
| Sep 29, 2026 | 60.20 | 62.70 | 60.00 | 62.60 | 62.60 | +4.33% | 5,084,830 | 1.91 |
| Sep 28, 2026 | 60.00 | 60.50 | 59.10 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.00 | 60.50 | 59.10 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 59.90 | 60.50 | 59.10 | 60.00 | 60.00 | +0.67% | 1,301,410 | 0.48 |
| Sep 23, 2026 | 60.00 | 60.20 | 59.00 | 59.60 | 59.60 | -0.50% | 1,005,739 | 0.37 |
| Sep 22, 2026 | 60.40 | 60.90 | 59.30 | 59.90 | 59.90 | -0.83% | 1,508,571 | 0.55 |
| Sep 21, 2026 | 59.60 | 61.90 | 58.70 | 60.40 | 60.40 | +1.85% | 3,708,988 | 1.38 |
| Sep 18, 2026 | 59.30 | 59.80 | 58.90 | 59.30 | 59.30 | +0.51% | 1,115,436 | 0.41 |
| Sep 17, 2026 | 60.20 | 60.90 | 58.90 | 59.00 | 59.00 | -2.32% | 2,342,833 | 0.87 |
| Sep 16, 2026 | 58.00 | 60.60 | 57.10 | 60.40 | 60.40 | +5.41% | 5,661,887 | 2.17 |
| Sep 15, 2026 | 56.20 | 59.50 | 55.70 | 57.30 | 57.30 | +1.78% | 2,223,370 | 0.85 |
| Sep 14, 2026 | 57.50 | 57.50 | 55.40 | 56.30 | 56.30 | -3.10% | 1,076,624 | 0.41 |
| Sep 11, 2026 | 56.50 | 59.70 | 56.40 | 58.10 | 58.10 | +0.17% | 1,194,645 | 0.45 |
| Sep 10, 2026 | 58.00 | 58.50 | 57.10 | 58.00 | 58.00 | +0.52% | 919,447 | 0.34 |
| Sep 09, 2026 | 57.90 | 59.10 | 57.40 | 57.70 | 57.70 | 0.00% | 1,201,500 | 0.45 |
| Sep 08, 2026 | 59.80 | 59.80 | 57.50 | 57.70 | 57.70 | -3.51% | 1,484,966 | 0.55 |
| Sep 07, 2026 | 61.30 | 62.80 | 59.80 | 59.80 | 59.80 | -1.64% | 2,336,680 | 0.85 |
| Sep 04, 2026 | 61.30 | 62.60 | 59.70 | 60.80 | 60.80 | +2.18% | 2,466,731 | 0.90 |
| Sep 03, 2026 | 61.50 | 63.60 | 59.50 | 59.50 | 59.50 | 0.00% | 6,258,594 | 2.31 |
