Tbi Motion Technology Co., Ltd. (TPE:4540)
Taiwan · Delayed Price · Currency is TWD 48.50
-1.35 (-2.71%)
Jan 22, 2026, 1:35 PM CST
Tbi Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 46.80 | 49.85 | 45.80 | 49.85 | 49.85 | 9.92% | 15,315,033 |
| Jan 20, 2026 | 42.80 | 45.75 | 42.00 | 45.35 | 45.35 | 6.46% | 12,564,102 |
| Jan 19, 2026 | 39.65 | 42.60 | 39.65 | 42.60 | 42.60 | 9.94% | 7,055,217 |
| Jan 16, 2026 | 40.20 | 40.60 | 38.75 | 38.75 | 38.75 | -0.51% | 5,343,593 |
| Jan 15, 2026 | 38.10 | 39.45 | 37.55 | 38.95 | 38.95 | 3.87% | 3,442,316 |
| Jan 14, 2026 | 36.30 | 37.80 | 36.30 | 37.50 | 37.50 | 3.88% | 1,684,079 |
| Jan 13, 2026 | 36.00 | 36.35 | 35.50 | 36.10 | 36.10 | 1.26% | 810,948 |
| Jan 12, 2026 | 35.85 | 36.75 | 35.65 | 35.65 | 35.65 | -0.56% | 770,371 |
| Jan 9, 2026 | 36.95 | 38.00 | 35.65 | 35.85 | 35.85 | -2.85% | 990,959 |
| Jan 8, 2026 | 37.75 | 37.80 | 36.60 | 36.90 | 36.90 | -2.89% | 1,191,313 |
| Jan 7, 2026 | 38.35 | 38.85 | 37.05 | 38.00 | 38.00 | 0.26% | 3,338,287 |
| Jan 6, 2026 | 35.70 | 38.50 | 35.20 | 37.90 | 37.90 | 8.29% | 4,703,515 |
| Jan 5, 2026 | 35.25 | 35.40 | 34.60 | 35.00 | 35.00 | -0.57% | 473,858 |
| Jan 2, 2026 | 34.70 | 35.75 | 34.70 | 35.20 | 35.20 | 2.33% | 651,578 |
| Dec 31, 2025 | 34.30 | 34.80 | 34.20 | 34.40 | 34.40 | 0.29% | 271,408 |
| Dec 30, 2025 | 35.70 | 35.70 | 33.85 | 34.30 | 34.30 | -2.70% | 588,621 |
| Dec 29, 2025 | 35.10 | 35.85 | 35.10 | 35.25 | 35.25 | 1.00% | 436,613 |
| Dec 26, 2025 | 35.50 | 35.50 | 34.55 | 34.90 | 34.90 | 0.14% | 277,163 |
| Dec 24, 2025 | 35.05 | 35.35 | 34.75 | 34.85 | 34.85 | -0.14% | 260,378 |
| Dec 23, 2025 | 35.45 | 35.45 | 34.60 | 34.90 | 34.90 | 0.14% | 267,405 |
| Dec 22, 2025 | 34.45 | 34.90 | 34.40 | 34.85 | 34.85 | 1.90% | 198,585 |
| Dec 19, 2025 | 34.00 | 34.45 | 33.95 | 34.20 | 34.20 | 0.88% | 293,391 |
| Dec 18, 2025 | 34.60 | 34.60 | 33.80 | 33.90 | 33.90 | -2.02% | 406,579 |
| Dec 17, 2025 | 34.75 | 35.15 | 34.60 | 34.60 | 34.60 | - | 204,755 |
| Dec 16, 2025 | 35.80 | 35.80 | 34.00 | 34.60 | 34.60 | -2.12% | 428,235 |
| Dec 15, 2025 | 34.90 | 35.55 | 34.50 | 35.35 | 35.35 | - | 253,407 |
| Dec 12, 2025 | 35.50 | 35.85 | 35.10 | 35.35 | 35.35 | 0.14% | 477,322 |
| Dec 11, 2025 | 35.45 | 35.70 | 35.05 | 35.30 | 35.30 | 0.28% | 337,712 |
| Dec 10, 2025 | 35.35 | 35.95 | 35.20 | 35.20 | 35.20 | -0.71% | 365,041 |
| Dec 9, 2025 | 36.15 | 36.15 | 35.30 | 35.45 | 35.45 | -1.12% | 275,170 |
| Dec 8, 2025 | 36.10 | 36.10 | 35.25 | 35.85 | 35.85 | -0.69% | 505,667 |
| Dec 5, 2025 | 36.25 | 37.50 | 36.00 | 36.10 | 36.10 | 0.42% | 1,562,567 |
| Dec 4, 2025 | 36.20 | 37.45 | 35.95 | 35.95 | 35.95 | 1.55% | 1,964,128 |
| Dec 3, 2025 | 35.00 | 35.65 | 35.00 | 35.40 | 35.40 | 1.29% | 266,613 |
| Dec 2, 2025 | 35.20 | 35.30 | 34.95 | 34.95 | 34.95 | -0.71% | 264,364 |
| Dec 1, 2025 | 35.75 | 36.00 | 34.95 | 35.20 | 35.20 | -0.98% | 459,495 |
| Nov 28, 2025 | 35.30 | 35.60 | 35.00 | 35.55 | 35.55 | 0.85% | 329,788 |
| Nov 27, 2025 | 35.75 | 36.05 | 34.85 | 35.25 | 35.25 | -0.70% | 336,156 |
| Nov 26, 2025 | 34.75 | 35.90 | 34.75 | 35.50 | 35.50 | 3.35% | 559,936 |
| Nov 25, 2025 | 34.20 | 34.50 | 34.00 | 34.35 | 34.35 | 2.08% | 393,027 |
| Nov 24, 2025 | 34.00 | 34.30 | 33.60 | 33.65 | 33.65 | 1.36% | 355,915 |
| Nov 21, 2025 | 34.30 | 34.30 | 33.10 | 33.20 | 33.20 | -3.63% | 591,512 |
| Nov 20, 2025 | 34.35 | 34.90 | 34.15 | 34.45 | 34.45 | 1.62% | 613,844 |
| Nov 19, 2025 | 33.90 | 34.25 | 33.60 | 33.90 | 33.90 | - | 639,582 |
| Nov 18, 2025 | 35.00 | 35.05 | 33.80 | 33.90 | 33.90 | -3.14% | 951,889 |
| Nov 17, 2025 | 35.80 | 35.85 | 35.00 | 35.00 | 35.00 | -1.69% | 755,908 |
| Nov 14, 2025 | 36.10 | 36.40 | 35.50 | 35.60 | 35.60 | -2.20% | 673,313 |
| Nov 13, 2025 | 37.40 | 37.40 | 36.05 | 36.40 | 36.40 | -1.75% | 1,262,977 |
| Nov 12, 2025 | 38.10 | 38.30 | 37.05 | 37.05 | 37.05 | -1.20% | 997,596 |
| Nov 11, 2025 | 37.85 | 38.70 | 37.50 | 37.50 | 37.50 | - | 1,116,353 |