Tbi Motion Technology Co., Ltd. (TPE:4540)
Taiwan · Delayed Price · Currency is TWD 57.50
-1.40 (-2.38%)
Oct 8, 2026, 1:30 PM CST
Tbi Motion Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 58.60 | 58.90 | 57.30 | 57.50 | 57.50 | -2.38% | 1,437,684 |
| Oct 7, 2026 | 59.60 | 59.80 | 58.50 | 58.90 | 58.90 | -0.67% | 913,816 |
| Oct 6, 2026 | 60.90 | 61.30 | 59.20 | 59.30 | 59.30 | -2.15% | 1,446,750 |
| Oct 5, 2026 | 62.30 | 62.30 | 60.60 | 60.60 | 60.60 | -0.66% | 1,540,668 |
| Oct 2, 2026 | 61.60 | 61.90 | 60.40 | 61.00 | 61.00 | -1.29% | 1,784,891 |
| Oct 1, 2026 | 62.30 | 62.50 | 61.30 | 61.80 | 61.80 | -0.48% | 1,519,386 |
| Sep 30, 2026 | 63.00 | 63.60 | 62.00 | 62.10 | 62.10 | -0.80% | 4,250,729 |
| Sep 29, 2026 | 60.20 | 62.70 | 60.00 | 62.60 | 62.60 | 4.33% | 5,084,830 |
| Sep 24, 2026 | 59.90 | 60.50 | 59.10 | 60.00 | 60.00 | 0.67% | 1,295,900 |
| Sep 23, 2026 | 60.00 | 60.20 | 59.00 | 59.60 | 59.60 | -0.50% | 1,004,629 |
| Sep 22, 2026 | 60.40 | 60.90 | 59.30 | 59.90 | 59.90 | -0.83% | 1,506,515 |
| Sep 21, 2026 | 59.60 | 61.90 | 58.70 | 60.40 | 60.40 | 1.85% | 3,708,988 |
| Sep 18, 2026 | 59.30 | 59.80 | 58.90 | 59.30 | 59.30 | 0.51% | 1,115,436 |
| Sep 17, 2026 | 60.20 | 60.90 | 58.90 | 59.00 | 59.00 | -2.32% | 2,342,833 |
| Sep 16, 2026 | 58.00 | 60.60 | 57.10 | 60.40 | 60.40 | 5.41% | 5,661,887 |
| Sep 15, 2026 | 56.20 | 59.50 | 55.70 | 57.30 | 57.30 | 1.78% | 2,223,370 |
| Sep 14, 2026 | 57.50 | 57.50 | 55.40 | 56.30 | 56.30 | -3.10% | 1,076,624 |
| Sep 11, 2026 | 56.50 | 59.70 | 56.40 | 58.10 | 58.10 | 0.17% | 1,194,645 |
| Sep 10, 2026 | 58.00 | 58.50 | 57.10 | 58.00 | 58.00 | 0.52% | 919,447 |
| Sep 9, 2026 | 57.90 | 59.10 | 57.40 | 57.70 | 57.70 | - | 1,201,500 |
| Sep 8, 2026 | 59.80 | 59.80 | 57.50 | 57.70 | 57.70 | -3.51% | 1,484,966 |
| Sep 7, 2026 | 61.30 | 62.80 | 59.80 | 59.80 | 59.80 | -1.64% | 2,336,680 |
| Sep 4, 2026 | 61.30 | 62.60 | 59.70 | 60.80 | 60.80 | 2.18% | 2,466,731 |
| Sep 3, 2026 | 61.50 | 63.60 | 59.50 | 59.50 | 59.50 | - | 6,258,594 |
| Sep 2, 2026 | 59.20 | 61.60 | 59.10 | 59.50 | 59.50 | 0.17% | 2,225,683 |
| Sep 1, 2026 | 58.80 | 60.40 | 58.00 | 59.40 | 59.40 | 0.51% | 1,440,568 |
| Aug 31, 2026 | 59.10 | 60.80 | 58.80 | 59.10 | 59.10 | -1.83% | 1,637,054 |
| Aug 28, 2026 | 62.50 | 62.80 | 59.50 | 60.20 | 60.20 | -1.95% | 3,387,439 |
| Aug 27, 2026 | 58.20 | 62.30 | 58.20 | 61.40 | 61.40 | 7.16% | 5,739,638 |
| Aug 26, 2026 | 56.80 | 57.70 | 56.20 | 57.30 | 57.30 | 1.96% | 800,682 |
| Aug 25, 2026 | 56.80 | 56.80 | 54.80 | 56.20 | 56.20 | -1.06% | 1,028,890 |
| Aug 24, 2026 | 57.80 | 58.80 | 56.80 | 56.80 | 56.80 | -1.73% | 997,649 |
| Aug 21, 2026 | 59.00 | 59.70 | 57.30 | 57.80 | 57.80 | -1.70% | 1,193,680 |
| Aug 20, 2026 | 60.50 | 61.50 | 58.10 | 58.80 | 58.80 | -1.01% | 2,615,827 |
| Aug 19, 2026 | 60.80 | 63.60 | 59.10 | 59.40 | 59.40 | -3.73% | 6,538,152 |
| Aug 18, 2026 | 61.90 | 62.80 | 59.50 | 61.70 | 61.70 | 0.82% | 3,315,248 |
| Aug 17, 2026 | 60.20 | 65.30 | 60.20 | 61.20 | 61.20 | 2.51% | 5,219,661 |
| Aug 14, 2026 | 60.00 | 60.60 | 59.00 | 59.70 | 59.70 | -1.00% | 2,118,488 |
| Aug 13, 2026 | 60.90 | 62.20 | 59.70 | 60.30 | 60.30 | -0.50% | 4,600,140 |
| Aug 12, 2026 | 58.30 | 60.90 | 58.00 | 60.60 | 60.60 | 3.95% | 4,156,117 |
| Aug 11, 2026 | 59.60 | 59.60 | 57.60 | 58.30 | 58.30 | -2.51% | 2,552,482 |
| Aug 10, 2026 | 59.00 | 60.60 | 57.30 | 59.80 | 59.80 | -0.33% | 9,299,135 |
| Aug 7, 2026 | 55.50 | 61.30 | 55.10 | 60.00 | 60.00 | 7.53% | 13,004,988 |
| Aug 6, 2026 | 53.60 | 56.40 | 52.70 | 55.80 | 55.80 | 4.10% | 4,447,134 |
| Aug 5, 2026 | 51.00 | 55.00 | 50.60 | 53.60 | 53.60 | 7.20% | 3,655,063 |
| Aug 4, 2026 | 47.70 | 50.40 | 47.70 | 50.00 | 50.00 | 2.04% | 1,685,026 |
| Aug 3, 2026 | 44.90 | 49.85 | 44.00 | 49.00 | 49.00 | 8.05% | 2,044,014 |
| Jul 31, 2026 | 45.20 | 46.15 | 44.65 | 45.35 | 45.35 | 7.46% | 859,587 |
| Jul 30, 2026 | 43.25 | 45.20 | 42.20 | 42.20 | 42.20 | -6.12% | 1,204,506 |
| Jul 29, 2026 | 47.80 | 49.00 | 43.00 | 44.95 | 44.95 | -5.67% | 2,076,154 |