TBI MOTION TECHNOLOGY CO LTD 4540
TWSE · Taiwan · Producer Manufacturing
TWD 61.00-0.80 (-1.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 61.00 | -1.29% | TWD 61.60 | TWD 61.90 | TWD 60.40 | 1.77M |
| 2026-10-01 | TWD 61.80 | -0.48% | TWD 62.30 | TWD 62.50 | TWD 61.30 | 1.49M |
| 2026-09-30 | TWD 62.10 | -0.80% | TWD 63.00 | TWD 63.60 | TWD 62.00 | 4.21M |
| 2026-09-29 | TWD 62.60 | +4.33% | TWD 60.20 | TWD 62.70 | TWD 60.00 | 5.02M |
| 2026-09-24 | TWD 60.00 | +0.67% | TWD 59.90 | TWD 60.50 | TWD 59.10 | 1.29M |
| 2026-09-23 | TWD 59.60 | -0.50% | TWD 60.00 | TWD 60.20 | TWD 59.00 | 991.11K |
| 2026-09-22 | TWD 59.90 | -0.83% | TWD 60.40 | TWD 60.90 | TWD 59.30 | 1.49M |
| 2026-09-21 | TWD 60.40 | +1.85% | TWD 59.60 | TWD 61.90 | TWD 58.70 | 3.67M |
| 2026-09-18 | TWD 59.30 | +0.51% | TWD 59.30 | TWD 59.80 | TWD 58.90 | 1.10M |
| 2026-09-17 | TWD 59.00 | -2.32% | TWD 60.20 | TWD 60.90 | TWD 58.90 | 2.32M |
| 2026-09-16 | TWD 60.40 | +5.41% | TWD 58.00 | TWD 60.60 | TWD 57.10 | 5.62M |
| 2026-09-15 | TWD 57.30 | +1.78% | TWD 56.20 | TWD 59.50 | TWD 55.70 | 2.21M |
| 2026-09-14 | TWD 56.30 | -3.10% | TWD 57.50 | TWD 57.50 | TWD 55.40 | 1.06M |
| 2026-09-11 | TWD 58.10 | +0.17% | TWD 56.50 | TWD 59.70 | TWD 56.40 | 1.18M |
| 2026-09-10 | TWD 58.00 | +0.52% | TWD 58.00 | TWD 58.50 | TWD 57.10 | 911.02K |
| 2026-09-09 | TWD 57.70 | 0.00% | TWD 57.90 | TWD 59.10 | TWD 57.40 | 1.19M |
| 2026-09-08 | TWD 57.70 | -3.51% | TWD 59.80 | TWD 59.80 | TWD 57.50 | 1.45M |
| 2026-09-07 | TWD 59.80 | -1.64% | TWD 61.30 | TWD 62.80 | TWD 59.80 | 2.32M |
| 2026-09-04 | TWD 60.80 | +2.18% | TWD 61.30 | TWD 62.60 | TWD 59.70 | 2.45M |
| 2026-09-03 | TWD 59.50 | 0.00% | TWD 61.50 | TWD 63.60 | TWD 59.50 | 6.22M |
| 2026-09-02 | TWD 59.50 | +0.17% | TWD 59.20 | TWD 61.60 | TWD 59.10 | 2.20M |
| 2026-09-01 | TWD 59.40 | +0.51% | TWD 58.80 | TWD 60.40 | TWD 58.00 | 1.43M |
| 2026-08-31 | TWD 59.10 | -1.83% | TWD 59.10 | TWD 60.80 | TWD 58.80 | 1.62M |
| 2026-08-28 | TWD 60.20 | -1.95% | TWD 62.50 | TWD 62.80 | TWD 59.50 | 3.36M |
| 2026-08-27 | TWD 61.40 | +7.16% | TWD 58.20 | TWD 62.30 | TWD 58.20 | 5.68M |
| 2026-08-26 | TWD 57.30 | +1.96% | TWD 56.80 | TWD 57.70 | TWD 56.20 | 789.20K |
| 2026-08-25 | TWD 56.20 | -1.06% | TWD 56.80 | TWD 56.80 | TWD 54.80 | 1.02M |
| 2026-08-24 | TWD 56.80 | -1.73% | TWD 57.80 | TWD 58.80 | TWD 56.80 | 985.43K |
| 2026-08-21 | TWD 57.80 | -1.70% | TWD 59.00 | TWD 59.70 | TWD 57.30 | 1.17M |
| 2026-08-20 | TWD 58.80 | -1.01% | TWD 60.50 | TWD 61.50 | TWD 58.10 | 2.59M |
| 2026-08-19 | TWD 59.40 | -3.73% | TWD 60.80 | TWD 63.60 | TWD 59.10 | 6.50M |
| 2026-08-18 | TWD 61.70 | +0.82% | TWD 61.90 | TWD 62.80 | TWD 59.50 | 3.29M |
| 2026-08-17 | TWD 61.20 | +2.51% | TWD 60.20 | TWD 65.30 | TWD 60.20 | 5.18M |
| 2026-08-14 | TWD 59.70 | -1.00% | TWD 60.00 | TWD 60.60 | TWD 59.00 | 2.10M |
| 2026-08-13 | TWD 60.30 | -0.50% | TWD 60.90 | TWD 62.20 | TWD 59.70 | 4.56M |
| 2026-08-12 | TWD 60.60 | +3.95% | TWD 58.30 | TWD 60.90 | TWD 58.00 | 4.13M |
| 2026-08-11 | TWD 58.30 | -2.51% | TWD 59.60 | TWD 59.60 | TWD 57.60 | 2.53M |
| 2026-08-10 | TWD 59.80 | -0.33% | TWD 59.00 | TWD 60.60 | TWD 57.30 | 9.25M |
| 2026-08-07 | TWD 60.00 | +7.53% | TWD 55.50 | TWD 61.30 | TWD 55.10 | 12.92M |
| 2026-08-06 | TWD 55.80 | +4.10% | TWD 53.60 | TWD 56.40 | TWD 52.70 | 4.42M |
| 2026-08-05 | TWD 53.60 | +7.20% | TWD 51.00 | TWD 55.00 | TWD 50.60 | 3.62M |
| 2026-08-04 | TWD 50.00 | +2.04% | TWD 47.70 | TWD 50.40 | TWD 47.70 | 1.67M |
| 2026-08-03 | TWD 49.00 | +8.05% | TWD 44.90 | TWD 49.85 | TWD 44.00 | 2.03M |
| 2026-07-31 | TWD 45.35 | +7.46% | TWD 45.20 | TWD 46.15 | TWD 44.65 | 846.23K |
| 2026-07-30 | TWD 42.20 | -6.12% | TWD 43.25 | TWD 45.20 | TWD 42.20 | 1.19M |
| 2026-07-29 | TWD 44.95 | -5.67% | TWD 47.80 | TWD 49.00 | TWD 43.00 | 2.05M |
| 2026-07-28 | TWD 47.65 | -6.57% | TWD 49.30 | TWD 49.55 | TWD 47.60 | 1.13M |
| 2026-07-27 | TWD 51.00 | +1.19% | TWD 50.50 | TWD 51.00 | TWD 49.30 | 677.50K |
| 2026-07-24 | TWD 50.40 | -4.18% | TWD 51.60 | TWD 52.20 | TWD 50.40 | 696.32K |
| 2026-07-23 | TWD 52.60 | -1.50% | TWD 54.10 | TWD 54.50 | TWD 51.50 | 975.30K |
| 2026-07-22 | TWD 53.40 | +4.30% | TWD 52.10 | TWD 54.30 | TWD 51.60 | 1.27M |
| 2026-07-21 | TWD 51.20 | +2.50% | TWD 50.60 | TWD 52.00 | TWD 50.50 | 742.16K |
| 2026-07-20 | TWD 49.95 | -3.20% | TWD 51.70 | TWD 52.00 | TWD 48.00 | 1.36M |
| 2026-07-17 | TWD 51.60 | -8.67% | TWD 54.10 | TWD 55.80 | TWD 51.60 | 1.81M |
| 2026-07-16 | TWD 56.50 | +1.25% | TWD 55.30 | TWD 56.60 | TWD 54.00 | 884.50K |
| 2026-07-15 | TWD 55.80 | +0.90% | TWD 56.30 | TWD 56.30 | TWD 54.80 | 896.51K |
| 2026-07-14 | TWD 55.30 | -5.47% | TWD 58.30 | TWD 58.30 | TWD 52.70 | 3.76M |
| 2026-07-13 | TWD 58.50 | -1.35% | TWD 59.00 | TWD 62.50 | TWD 58.00 | 1.73M |
| 2026-07-10 | TWD 59.30 | 0.00% | TWD 59.30 | TWD 59.30 | TWD 59.30 | 0 |
| 2026-07-09 | TWD 59.30 | +0.34% | TWD 60.50 | TWD 61.30 | TWD 59.00 | 1.53M |
| 2026-07-08 | TWD 59.10 | -3.11% | TWD 61.00 | TWD 61.00 | TWD 58.00 | 1.75M |
| 2026-07-07 | TWD 61.00 | -4.39% | TWD 65.20 | TWD 65.20 | TWD 59.50 | 2.59M |
| 2026-07-06 | TWD 63.80 | -0.31% | TWD 64.10 | TWD 65.50 | TWD 63.30 | 4.16M |
| 2026-07-03 | TWD 64.00 | +2.73% | TWD 64.00 | TWD 66.50 | TWD 63.00 | 13.98M |
| 2026-07-02 | TWD 62.30 | +9.88% | TWD 56.30 | TWD 62.30 | TWD 55.60 | 3.93M |
| 2026-07-01 | TWD 56.70 | +2.16% | TWD 56.40 | TWD 58.10 | TWD 56.00 | 1.76M |
| 2026-06-30 | TWD 55.50 | -0.18% | TWD 56.60 | TWD 56.60 | TWD 55.40 | 1.67M |
| 2026-06-29 | TWD 55.60 | +0.36% | TWD 55.50 | TWD 57.10 | TWD 55.10 | 934.29K |
| 2026-06-26 | TWD 55.40 | -5.94% | TWD 58.50 | TWD 58.50 | TWD 55.30 | 1.77M |
| 2026-06-25 | TWD 58.90 | -2.00% | TWD 60.60 | TWD 60.70 | TWD 58.70 | 1.33M |
| 2026-06-24 | TWD 60.10 | +1.01% | TWD 59.50 | TWD 60.10 | TWD 58.20 | 1.43M |
| 2026-06-23 | TWD 59.50 | -4.19% | TWD 62.70 | TWD 62.70 | TWD 59.10 | 2.13M |
| 2026-06-22 | TWD 62.10 | +1.47% | TWD 61.70 | TWD 62.70 | TWD 61.00 | 2.14M |
| 2026-06-18 | TWD 61.20 | +3.20% | TWD 59.50 | TWD 61.20 | TWD 59.50 | 1.97M |
| 2026-06-17 | TWD 59.30 | -0.50% | TWD 59.00 | TWD 59.90 | TWD 58.20 | 1.93M |
| 2026-06-16 | TWD 59.60 | -2.93% | TWD 62.20 | TWD 62.30 | TWD 59.30 | 2.64M |
| 2026-06-15 | TWD 61.40 | -0.16% | TWD 62.90 | TWD 63.50 | TWD 61.40 | 2.39M |
| 2026-06-12 | TWD 61.50 | +0.82% | TWD 62.70 | TWD 63.30 | TWD 61.10 | 2.15M |
| 2026-06-11 | TWD 61.00 | -1.45% | TWD 61.00 | TWD 62.10 | TWD 59.10 | 2.85M |
| 2026-06-10 | TWD 61.90 | -6.92% | TWD 65.40 | TWD 68.60 | TWD 61.60 | 4.30M |
| 2026-06-09 | TWD 66.50 | +2.62% | TWD 65.40 | TWD 67.00 | TWD 64.90 | 2.69M |
| 2026-06-08 | TWD 64.80 | -6.90% | TWD 62.70 | TWD 65.50 | TWD 62.70 | 3.68M |
| 2026-06-05 | TWD 69.60 | -1.83% | TWD 70.90 | TWD 73.60 | TWD 69.50 | 8.55M |
| 2026-06-04 | TWD 70.90 | -1.53% | TWD 72.00 | TWD 73.30 | TWD 70.40 | 5.01M |
| 2026-06-03 | TWD 72.00 | -6.86% | TWD 76.80 | TWD 76.80 | TWD 71.20 | 12.83M |
| 2026-06-02 | TWD 77.30 | +2.52% | TWD 80.00 | TWD 81.90 | TWD 74.40 | 27.59M |
| 2026-06-01 | TWD 75.40 | +9.91% | TWD 70.80 | TWD 75.40 | TWD 70.80 | 17.88M |
| 2026-05-29 | TWD 68.60 | +4.57% | TWD 66.80 | TWD 69.10 | TWD 66.00 | 5.82M |
| 2026-05-28 | TWD 65.60 | -2.38% | TWD 67.30 | TWD 68.80 | TWD 65.00 | 5.81M |
| 2026-05-27 | TWD 67.20 | -6.41% | TWD 72.80 | TWD 72.80 | TWD 66.30 | 11.66M |