Tbi Motion Technology Co., Ltd. (TPE:4540)
Taiwan
· Delayed Price · Currency is TWD 43.40
-3.55 (-7.56%)
Mar 9, 2026, 1:30 PM CST
Tbi Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.20 | 43.95 | 42.30 | 43.40 | 43.40 | -7.56% | 1,495,569 |
| Mar 6, 2026 | 47.10 | 47.35 | 46.10 | 46.95 | 46.95 | -1.05% | 959,741 |
| Mar 5, 2026 | 48.75 | 49.60 | 47.20 | 47.45 | 47.45 | 0.96% | 1,555,164 |
| Mar 4, 2026 | 48.75 | 49.75 | 46.05 | 47.00 | 47.00 | -5.43% | 2,407,109 |
| Mar 3, 2026 | 51.90 | 52.20 | 48.80 | 49.70 | 49.70 | -2.36% | 3,312,371 |
| Mar 2, 2026 | 49.15 | 53.40 | 48.80 | 50.90 | 50.90 | -1.55% | 4,801,922 |
| Feb 26, 2026 | 50.40 | 52.80 | 50.40 | 51.70 | 51.70 | 2.38% | 4,641,904 |
| Feb 25, 2026 | 52.80 | 52.90 | 50.10 | 50.50 | 50.50 | -3.63% | 4,664,641 |
| Feb 24, 2026 | 51.20 | 53.00 | 50.30 | 52.40 | 52.40 | 1.95% | 9,722,302 |
| Feb 23, 2026 | 47.90 | 52.00 | 47.70 | 51.40 | 51.40 | 7.42% | 7,433,561 |
| Feb 11, 2026 | 46.90 | 49.90 | 46.20 | 47.85 | 47.85 | 2.57% | 3,664,702 |
| Feb 10, 2026 | 47.30 | 47.90 | 46.30 | 46.65 | 46.65 | -3.32% | 2,887,866 |
| Feb 9, 2026 | 45.55 | 48.45 | 45.00 | 48.25 | 48.25 | 9.16% | 3,516,004 |
| Feb 6, 2026 | 45.50 | 45.70 | 43.00 | 44.20 | 44.20 | -3.49% | 1,462,202 |
| Feb 5, 2026 | 47.65 | 47.70 | 45.60 | 45.80 | 45.80 | -4.88% | 1,621,618 |
| Feb 4, 2026 | 46.25 | 49.40 | 46.05 | 48.15 | 48.15 | 2.99% | 2,744,431 |
| Feb 3, 2026 | 46.10 | 47.05 | 45.60 | 46.75 | 46.75 | 2.30% | 1,639,285 |
| Feb 2, 2026 | 46.80 | 47.05 | 45.05 | 45.70 | 45.70 | -4.49% | 2,179,139 |
| Jan 30, 2026 | 49.55 | 49.70 | 47.10 | 47.85 | 47.85 | -3.92% | 3,563,711 |
| Jan 29, 2026 | 51.20 | 53.80 | 49.70 | 49.80 | 49.80 | 0.20% | 9,394,577 |
| Jan 28, 2026 | 49.10 | 50.40 | 48.00 | 49.70 | 49.70 | 1.12% | 4,964,789 |
| Jan 27, 2026 | 50.10 | 50.40 | 48.55 | 49.15 | 49.15 | -2.87% | 4,781,279 |
| Jan 26, 2026 | 50.50 | 51.50 | 49.35 | 50.60 | 50.60 | 1.61% | 7,054,185 |
| Jan 23, 2026 | 48.90 | 52.50 | 48.75 | 49.80 | 49.80 | 2.68% | 14,866,570 |
| Jan 22, 2026 | 51.30 | 52.00 | 48.50 | 48.50 | 48.50 | -2.71% | 23,404,300 |
| Jan 21, 2026 | 46.80 | 49.85 | 45.80 | 49.85 | 49.85 | 9.92% | 15,315,030 |
| Jan 20, 2026 | 42.80 | 45.75 | 42.00 | 45.35 | 45.35 | 6.46% | 12,564,100 |
| 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% | 651,598 |
| 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% | 407,479 |
| 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 |
| Nov 10, 2025 | 37.30 | 38.80 | 37.30 | 37.50 | 37.50 | 1.90% | 914,854 |
| Nov 7, 2025 | 37.55 | 37.55 | 36.45 | 36.80 | 36.80 | -2.00% | 467,767 |
| Nov 6, 2025 | 37.70 | 37.85 | 37.30 | 37.55 | 37.55 | 0.67% | 332,105 |
| Nov 5, 2025 | 36.65 | 37.50 | 36.05 | 37.30 | 37.30 | -0.53% | 548,238 |
| Nov 4, 2025 | 39.00 | 39.00 | 37.35 | 37.50 | 37.50 | -3.47% | 1,047,355 |
| Nov 3, 2025 | 38.85 | 39.25 | 38.60 | 38.85 | 38.85 | 0.13% | 401,616 |
| Oct 31, 2025 | 38.85 | 39.35 | 38.70 | 38.80 | 38.80 | -0.13% | 547,826 |
| Oct 30, 2025 | 39.15 | 39.45 | 38.85 | 38.85 | 38.85 | -0.51% | 569,280 |
| Oct 29, 2025 | 39.85 | 39.85 | 39.00 | 39.05 | 39.05 | -0.89% | 674,270 |
| Oct 28, 2025 | 40.00 | 40.15 | 39.15 | 39.40 | 39.40 | -0.88% | 610,676 |
| Oct 27, 2025 | 40.70 | 40.80 | 39.50 | 39.75 | 39.75 | -1.12% | 816,141 |
| Oct 23, 2025 | 41.15 | 41.15 | 40.05 | 40.20 | 40.20 | -2.19% | 548,765 |
| Oct 22, 2025 | 41.75 | 42.50 | 41.10 | 41.10 | 41.10 | -0.24% | 1,116,369 |
| Oct 21, 2025 | 40.30 | 41.85 | 40.30 | 41.20 | 41.20 | 2.36% | 1,532,773 |
| Oct 20, 2025 | 40.50 | 40.80 | 39.80 | 40.25 | 40.25 | 1.13% | 536,343 |
| Oct 17, 2025 | 40.80 | 40.90 | 39.80 | 39.80 | 39.80 | -2.81% | 812,744 |
| Oct 16, 2025 | 40.25 | 41.10 | 39.95 | 40.95 | 40.95 | 2.25% | 937,009 |
| Oct 15, 2025 | 40.35 | 40.40 | 39.75 | 40.05 | 40.05 | 0.25% | 553,067 |
| Oct 14, 2025 | 40.55 | 41.50 | 39.85 | 39.95 | 39.95 | -0.37% | 1,230,250 |
| Oct 13, 2025 | 39.00 | 40.35 | 38.50 | 40.10 | 40.10 | -1.47% | 832,470 |
| Oct 9, 2025 | 41.05 | 41.40 | 40.70 | 40.70 | 40.70 | -0.49% | 950,436 |
| Oct 8, 2025 | 40.75 | 41.05 | 40.10 | 40.90 | 40.90 | 0.37% | 672,472 |
| Oct 7, 2025 | 40.40 | 41.15 | 40.40 | 40.75 | 40.75 | 0.99% | 777,915 |
| Oct 3, 2025 | 40.65 | 40.80 | 40.00 | 40.35 | 40.35 | -0.74% | 775,301 |
| Oct 2, 2025 | 41.40 | 41.60 | 40.55 | 40.65 | 40.65 | -1.22% | 663,230 |