Tbi Motion Technology Co., Ltd. (TPE:4540)
Taiwan
· Delayed Price · Currency is TWD 63.50
+2.70 (4.44%)
Apr 29, 2026, 1:30 PM CST
Tbi Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.50 | 60.80 | 53.80 | 60.80 | 60.80 | 9.95% | 10,892,129 |
| Apr 27, 2026 | 54.50 | 55.50 | 50.60 | 55.30 | 55.30 | 2.79% | 3,449,405 |
| Apr 24, 2026 | 56.20 | 57.60 | 53.50 | 53.80 | 53.80 | -2.00% | 3,807,968 |
| Apr 23, 2026 | 59.10 | 59.40 | 53.30 | 54.90 | 54.90 | -7.11% | 7,849,593 |
| Apr 22, 2026 | 58.90 | 62.80 | 58.10 | 59.10 | 59.10 | - | 10,420,010 |
| Apr 21, 2026 | 59.20 | 59.50 | 56.00 | 59.10 | 59.10 | 0.51% | 8,854,394 |
| Apr 20, 2026 | 58.70 | 59.60 | 57.00 | 58.80 | 58.80 | 1.55% | 13,360,070 |
| Apr 17, 2026 | 52.70 | 58.10 | 52.60 | 57.90 | 57.90 | 9.45% | 16,717,100 |
| Apr 16, 2026 | 54.00 | 54.40 | 51.40 | 52.90 | 52.90 | -0.94% | 4,736,794 |
| Apr 15, 2026 | 54.50 | 55.00 | 51.90 | 53.40 | 53.40 | 2.89% | 15,389,360 |
| Apr 14, 2026 | 49.00 | 51.90 | 48.30 | 51.90 | 51.90 | 9.96% | 10,696,280 |
| Apr 13, 2026 | 45.45 | 47.95 | 44.60 | 47.20 | 47.20 | 7.52% | 4,069,252 |
| Apr 10, 2026 | 44.00 | 44.55 | 42.55 | 43.90 | 43.90 | 1.86% | 1,043,747 |
| Apr 9, 2026 | 43.95 | 44.25 | 42.95 | 43.10 | 43.10 | -0.58% | 739,259 |
| Apr 8, 2026 | 42.60 | 44.70 | 42.60 | 43.35 | 43.35 | 3.21% | 1,108,315 |
| Apr 7, 2026 | 41.60 | 42.30 | 41.15 | 42.00 | 42.00 | 2.94% | 684,905 |
| Apr 2, 2026 | 42.50 | 42.85 | 40.70 | 40.80 | 40.80 | -2.63% | 767,047 |
| Apr 1, 2026 | 42.20 | 42.90 | 41.75 | 41.90 | 41.90 | 1.82% | 636,117 |
| Mar 31, 2026 | 42.95 | 44.15 | 41.00 | 41.15 | 41.15 | -2.49% | 1,781,884 |
| Mar 30, 2026 | 42.05 | 42.55 | 41.45 | 42.20 | 42.20 | -3.10% | 800,251 |
| Mar 27, 2026 | 43.30 | 43.80 | 42.50 | 43.55 | 43.55 | -1.02% | 941,267 |
| Mar 26, 2026 | 45.75 | 45.75 | 44.00 | 44.00 | 44.00 | -2.65% | 1,329,271 |
| Mar 25, 2026 | 44.80 | 46.40 | 44.55 | 45.20 | 45.20 | 3.43% | 1,447,736 |
| Mar 24, 2026 | 45.00 | 45.95 | 43.00 | 43.70 | 43.70 | - | 1,200,330 |
| Mar 23, 2026 | 43.55 | 45.95 | 42.70 | 43.70 | 43.70 | -1.35% | 1,200,747 |
| Mar 20, 2026 | 46.50 | 46.50 | 44.00 | 44.30 | 44.30 | -3.38% | 1,110,126 |
| Mar 19, 2026 | 46.80 | 47.65 | 45.70 | 45.85 | 45.85 | -1.93% | 1,263,762 |
| Mar 18, 2026 | 49.30 | 49.30 | 46.35 | 46.75 | 46.75 | -4.49% | 2,593,931 |
| Mar 17, 2026 | 49.50 | 50.30 | 48.30 | 48.95 | 48.95 | -0.71% | 1,955,044 |
| Mar 16, 2026 | 49.70 | 51.10 | 48.60 | 49.30 | 49.30 | 1.44% | 1,875,713 |
| Mar 13, 2026 | 47.05 | 49.45 | 46.90 | 48.60 | 48.60 | 0.83% | 1,683,934 |
| Mar 12, 2026 | 47.40 | 48.50 | 46.60 | 48.20 | 48.20 | 0.63% | 1,585,795 |
| Mar 11, 2026 | 46.05 | 48.15 | 46.05 | 47.90 | 47.90 | 6.21% | 1,854,175 |
| Mar 10, 2026 | 43.50 | 46.50 | 43.50 | 45.10 | 45.10 | 3.92% | 1,909,168 |
| 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% | 3,319,781 |
| 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 |