Tbi Motion Technology Co., Ltd. (TPE:4540)
Taiwan · Delayed Price · Currency is TWD 45.60
+0.80 (1.79%)
Sep 5, 2025, 1:35 PM CST
Tbi Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.20 | 46.00 | 45.15 | 45.60 | 45.60 | 1.79% | 1,616,946 |
| Sep 4, 2025 | 45.60 | 45.95 | 44.80 | 44.80 | 44.80 | -1.32% | 1,867,770 |
| Sep 3, 2025 | 45.00 | 45.50 | 44.80 | 45.40 | 45.40 | 1.57% | 1,396,846 |
| Sep 2, 2025 | 45.00 | 45.70 | 43.75 | 44.70 | 44.70 | - | 2,196,090 |
| Sep 1, 2025 | 46.05 | 47.40 | 44.65 | 44.70 | 44.70 | -3.87% | 4,209,480 |
| Aug 29, 2025 | 51.50 | 52.30 | 46.50 | 46.50 | 46.50 | -6.25% | 15,488,378 |
| Aug 28, 2025 | 45.15 | 49.60 | 44.85 | 49.60 | 49.60 | 9.98% | 6,577,485 |
| Aug 27, 2025 | 46.05 | 46.15 | 44.95 | 45.10 | 45.10 | -1.53% | 2,781,248 |
| Aug 26, 2025 | 45.20 | 46.35 | 44.50 | 45.80 | 45.80 | 1.78% | 3,706,794 |
| Aug 25, 2025 | 44.90 | 46.20 | 44.70 | 45.00 | 45.00 | 2.62% | 3,936,426 |
| Aug 22, 2025 | 44.60 | 45.40 | 43.80 | 43.85 | 43.85 | 0.11% | 4,178,608 |
| Aug 21, 2025 | 43.60 | 45.10 | 43.60 | 43.80 | 43.80 | 1.51% | 2,764,608 |
| Aug 20, 2025 | 45.00 | 45.30 | 43.00 | 43.15 | 43.15 | -4.75% | 3,100,060 |
| Aug 19, 2025 | 47.20 | 47.40 | 44.50 | 45.30 | 45.30 | -2.37% | 7,863,627 |
| Aug 18, 2025 | 43.80 | 46.40 | 43.50 | 46.40 | 46.40 | 6.18% | 6,620,750 |
| Aug 15, 2025 | 41.55 | 44.40 | 40.75 | 43.70 | 43.70 | 4.92% | 4,894,313 |
| Aug 14, 2025 | 43.00 | 43.00 | 41.65 | 41.65 | 41.65 | -1.77% | 1,966,711 |
| Aug 13, 2025 | 41.95 | 44.15 | 41.20 | 42.40 | 42.40 | 2.66% | 5,980,558 |
| Aug 12, 2025 | 41.00 | 42.15 | 40.65 | 41.30 | 41.30 | 0.24% | 2,016,125 |
| Aug 11, 2025 | 42.00 | 44.10 | 41.15 | 41.20 | 41.20 | -0.24% | 8,067,925 |
| Aug 8, 2025 | 40.30 | 41.35 | 39.70 | 41.30 | 41.30 | 2.99% | 1,746,843 |
| Aug 7, 2025 | 40.60 | 40.60 | 39.50 | 40.10 | 40.10 | - | 903,744 |
| Aug 6, 2025 | 40.85 | 41.00 | 40.00 | 40.10 | 40.10 | -2.55% | 1,170,660 |
| Aug 5, 2025 | 42.30 | 42.45 | 40.65 | 41.15 | 41.15 | - | 2,462,715 |
| Aug 4, 2025 | 38.65 | 41.45 | 38.60 | 41.15 | 41.15 | 4.44% | 2,659,590 |
| Aug 1, 2025 | 38.65 | 40.00 | 37.80 | 39.40 | 39.40 | 0.51% | 1,086,443 |
| Jul 31, 2025 | 39.90 | 40.35 | 39.20 | 39.20 | 39.20 | -1.63% | 1,336,752 |
| Jul 30, 2025 | 38.75 | 40.00 | 38.40 | 39.85 | 39.85 | 3.91% | 1,886,425 |
| Jul 29, 2025 | 38.80 | 38.95 | 38.10 | 38.35 | 38.35 | -1.16% | 456,142 |
| Jul 28, 2025 | 38.45 | 39.00 | 37.90 | 38.80 | 38.80 | 1.17% | 413,255 |
| Jul 25, 2025 | 38.75 | 38.75 | 38.15 | 38.35 | 38.35 | -1.67% | 486,198 |
| Jul 24, 2025 | 39.45 | 39.50 | 38.25 | 39.00 | 39.00 | -0.13% | 719,007 |
| Jul 23, 2025 | 38.00 | 39.85 | 38.00 | 39.05 | 39.05 | 3.17% | 1,789,016 |
| Jul 22, 2025 | 39.30 | 39.30 | 37.50 | 37.85 | 37.85 | -2.70% | 1,043,086 |
| Jul 21, 2025 | 39.10 | 39.50 | 38.75 | 38.90 | 38.90 | 0.26% | 1,208,565 |
| Jul 18, 2025 | 38.80 | 40.10 | 38.10 | 38.80 | 38.80 | 2.11% | 3,069,178 |
| Jul 17, 2025 | 37.80 | 38.50 | 37.50 | 38.00 | 38.00 | 2.01% | 1,065,766 |
| Jul 16, 2025 | 36.45 | 37.80 | 36.45 | 37.25 | 37.25 | 1.92% | 852,431 |
| Jul 15, 2025 | 36.55 | 36.55 | 36.15 | 36.55 | 36.55 | 1.25% | 393,534 |
| Jul 14, 2025 | 36.85 | 36.85 | 35.85 | 36.10 | 36.10 | -1.23% | 353,684 |
| Jul 11, 2025 | 36.45 | 37.40 | 36.20 | 36.55 | 36.55 | 1.67% | 1,042,953 |
| Jul 10, 2025 | 36.75 | 36.85 | 35.55 | 35.95 | 35.95 | 1.84% | 676,311 |
| Jul 9, 2025 | 35.65 | 35.75 | 35.25 | 35.30 | 35.30 | -0.28% | 454,999 |
| Jul 8, 2025 | 36.00 | 36.00 | 34.70 | 35.40 | 35.40 | -1.67% | 821,020 |
| Jul 7, 2025 | 36.65 | 36.65 | 35.55 | 36.00 | 36.00 | -1.77% | 579,534 |
| Jul 4, 2025 | 38.40 | 38.70 | 36.65 | 36.65 | 36.65 | -4.06% | 1,122,850 |
| Jul 3, 2025 | 37.85 | 38.40 | 37.75 | 38.20 | 38.20 | 2.41% | 728,474 |
| Jul 2, 2025 | 37.50 | 37.75 | 37.00 | 37.30 | 37.30 | -0.53% | 420,554 |
| Jul 1, 2025 | 38.30 | 38.40 | 37.50 | 37.50 | 37.50 | -0.53% | 649,480 |
| Jun 30, 2025 | 38.70 | 38.95 | 37.70 | 37.70 | 37.70 | -2.08% | 850,881 |