Taiwan - Delayed Quote TWD

Tbi Motion Technology Co., Ltd. (4540.TW)

43.15

+0.65

+(1.53%)

At close: 1:30:02 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	42.15	44.20	41.95	43.15	43.15	4,717,715
May 14, 2025	42.90	42.90	41.70	42.50	42.50	1,720,300
May 13, 2025	44.00	44.00	41.70	42.30	42.30	4,938,300
May 12, 2025	40.30	43.50	40.30	42.65	42.65	5,747,360
May 9, 2025	38.00	40.45	37.30	39.70	39.70	2,820,501
May 8, 2025	37.95	38.30	37.60	37.65	37.65	643,099
May 7, 2025	38.30	38.30	37.25	37.55	37.55	803,003
May 6, 2025	37.35	38.70	37.30	38.05	38.05	1,172,101
May 5, 2025	41.30	41.30	37.25	37.65	37.65	3,631,430
May 2, 2025	41.00	42.15	40.25	41.35	41.35	5,391,207
Apr 30, 2025	40.30	43.95	39.60	39.90	39.90	11,159,700
Apr 29, 2025	37.35	40.70	37.00	40.40	40.40	5,307,520
Apr 28, 2025	37.30	37.90	37.10	37.25	37.25	641,081
Apr 25, 2025	36.45	38.10	36.45	37.10	37.10	1,506,615
Apr 24, 2025	36.45	36.50	35.40	35.60	35.60	829,004
Apr 23, 2025	35.10	35.85	35.00	35.65	35.65	918,401
Apr 22, 2025	34.00	35.45	33.80	34.10	34.10	1,074,700
Apr 21, 2025	37.50	37.50	34.80	34.80	34.80	1,030,606
Apr 18, 2025	36.95	37.80	36.35	37.20	37.20	1,476,309
Apr 17, 2025	37.00	37.25	35.80	36.60	36.60	2,090,400
Apr 16, 2025	38.35	38.45	36.60	36.65	36.65	1,886,700
Apr 15, 2025	36.95	39.10	36.65	39.00	39.00	2,141,300
Apr 14, 2025	36.90	38.30	35.90	36.15	36.15	2,040,170
Apr 11, 2025	33.45	36.40	32.95	36.25	36.25	2,441,897
Apr 10, 2025	36.00	36.50	35.10	36.50	36.50	2,068,000
Apr 9, 2025	33.20	34.10	33.20	33.20	33.20	2,210,255
Apr 8, 2025	36.85	36.85	36.85	36.85	36.85	836,795
Apr 7, 2025	40.90	40.90	40.90	40.90	40.90	67,205
Apr 2, 2025	45.05	45.90	44.50	45.40	45.40	980,346
Apr 1, 2025	44.45	45.35	43.80	45.25	45.25	1,229,351
Mar 31, 2025	45.20	46.10	43.25	43.65	43.65	2,413,667
Mar 28, 2025	48.15	48.35	46.55	47.30	47.30	1,895,415
Mar 27, 2025	49.55	49.80	48.35	48.70	48.70	1,376,030
Mar 26, 2025	50.00	50.70	49.65	50.00	50.00	972,015
Mar 25, 2025	50.20	51.20	49.35	49.70	49.70	1,641,226
Mar 24, 2025	49.50	51.70	49.35	49.50	49.50	3,041,002
Mar 21, 2025	50.50	50.70	49.00	49.05	49.05	1,460,280
Mar 20, 2025	51.00	51.20	50.30	50.30	50.30	1,297,530
Mar 19, 2025	52.50	52.50	49.75	50.20	50.20	2,507,543
Mar 18, 2025	52.70	53.00	51.50	52.00	52.00	1,734,059
Mar 17, 2025	52.60	53.40	52.10	52.10	52.10	2,678,049
Mar 14, 2025	52.80	53.20	51.40	52.80	52.80	4,059,890
Mar 13, 2025	50.60	54.90	50.60	52.20	52.20	9,853,790
Mar 12, 2025	50.20	51.00	49.50	49.95	49.95	2,558,150
Mar 11, 2025	50.00	50.40	48.65	49.75	49.75	2,383,722
Mar 10, 2025	51.60	52.00	50.10	51.70	51.70	3,000,779
Mar 7, 2025	54.30	55.30	51.60	51.70	51.70	4,013,351
Mar 6, 2025	57.30	57.80	54.80	54.80	54.80	3,906,860
Mar 5, 2025	56.00	58.10	56.00	56.60	56.60	5,053,892
Mar 4, 2025	55.10	56.90	54.10	55.50	55.50	3,793,305
Mar 3, 2025	57.70	58.00	55.80	55.80	55.80	3,868,390
Feb 27, 2025	59.00	60.40	56.60	58.30	58.30	11,443,363
Feb 26, 2025	58.00	60.00	57.60	58.40	58.40	9,259,880
Feb 25, 2025	59.80	60.00	57.40	58.00	58.00	10,478,750
Feb 24, 2025	56.40	61.50	55.60	59.90	59.90	22,439,442
Feb 21, 2025	55.90	57.70	54.80	56.60	56.60	6,408,812
Feb 20, 2025	57.30	58.00	55.30	55.50	55.50	4,840,095
Feb 19, 2025	58.30	59.50	56.70	57.20	57.20	8,911,010
Feb 18, 2025	58.10	58.10	56.50	57.10	57.10	5,492,286
Feb 17, 2025	57.00	59.80	57.00	57.80	57.80	12,737,437
Feb 14, 2025	56.30	59.00	56.00	56.80	56.80	14,386,787
Feb 13, 2025	57.20	57.60	55.60	56.30	56.30	7,316,394
Feb 12, 2025	57.20	60.00	56.30	57.20	57.20	25,295,831
Feb 11, 2025	55.20	58.90	55.10	56.90	56.90	13,881,595
Feb 10, 2025	55.90	56.70	54.70	54.90	54.90	8,715,454
Feb 7, 2025	55.60	58.60	55.20	57.50	57.50	19,875,911
Feb 6, 2025	53.70	58.00	53.70	55.70	55.70	35,499,733
Feb 5, 2025	48.80	53.00	48.05	53.00	53.00	6,222,647
Feb 4, 2025	48.40	49.40	46.10	48.25	48.25	4,281,125
Feb 3, 2025	49.30	50.50	47.60	48.25	48.25	2,640,710
Jan 22, 2025	52.40	52.60	50.50	50.60	50.60	2,848,600
Jan 21, 2025	52.20	52.70	51.50	51.80	51.80	2,298,411
Jan 20, 2025	51.50	52.50	51.00	51.80	51.80	3,304,580
Jan 17, 2025	53.50	54.40	50.70	50.90	50.90	7,526,949
Jan 16, 2025	53.50	54.80	52.90	53.80	53.80	10,224,869
Jan 15, 2025	52.60	53.60	51.50	52.10	52.10	5,649,058
Jan 14, 2025	50.90	53.60	50.30	53.20	53.20	5,928,851
Jan 13, 2025	51.50	52.30	49.00	51.00	51.00	7,644,761
Jan 10, 2025	53.00	54.80	51.50	52.00	52.00	13,169,070
Jan 9, 2025	54.00	54.70	51.40	51.70	51.70	9,906,394
Jan 8, 2025	57.80	58.80	54.50	54.70	54.70	15,829,920
Jan 7, 2025	63.00	65.00	57.70	58.30	58.30	37,077,910
Jan 6, 2025	60.40	62.60	57.90	62.50	62.50	4,840,087
Jan 3, 2025	61.20	62.00	59.00	59.70	59.70	2,874,037
Jan 2, 2025	61.40	62.50	61.00	61.20	61.20	2,307,621
Dec 31, 2024	60.90	62.30	60.00	61.50	61.50	3,892,946
Dec 30, 2024	63.50	65.00	62.80	62.80	62.80	3,808,609
Dec 27, 2024	59.90	63.30	59.90	62.70	62.70	5,530,377
Dec 26, 2024	61.00	61.90	59.40	59.60	59.60	4,670,015
Dec 25, 2024	57.00	60.60	57.00	60.60	60.60	6,206,084
Dec 24, 2024	56.70	57.60	56.00	56.30	56.30	3,869,263
Dec 23, 2024	54.80	56.00	53.60	56.00	56.00	4,271,050
Dec 20, 2024	56.00	57.00	53.50	53.70	53.70	4,959,110
Dec 19, 2024	55.90	57.80	53.20	57.30	57.30	7,392,322
Dec 18, 2024	60.00	61.20	57.00	57.80	57.80	85,024,991
Dec 17, 2024	51.80	55.90	51.20	55.90	55.90	10,806,206
Dec 16, 2024	53.10	54.70	50.70	50.90	50.90	48,100,436
Dec 13, 2024	51.60	55.00	49.10	52.50	52.50	72,031,147
Dec 12, 2024	50.00	50.40	48.25	50.40	50.40	9,696,305
Dec 11, 2024	41.75	45.85	41.75	45.85	45.85	7,355,762
Dec 10, 2024	42.35	43.45	41.40	41.70	41.70	2,527,045
Dec 9, 2024	39.95	43.50	39.95	42.40	42.40	3,547,820
Dec 6, 2024	40.30	40.65	39.35	39.55	39.55	604,300
Dec 5, 2024	39.80	41.25	38.90	40.25	40.25	1,030,596
Dec 4, 2024	39.40	40.15	39.15	39.40	39.40	394,000
Dec 3, 2024	39.85	40.40	39.05	39.35	39.35	437,072
Dec 2, 2024	40.20	40.45	39.20	39.20	39.20	450,570
Nov 29, 2024	39.90	40.35	39.60	39.80	39.80	440,637
Nov 28, 2024	41.00	41.15	39.60	39.90	39.90	711,030
Nov 27, 2024	42.05	43.55	40.45	40.45	40.45	2,661,032
Nov 26, 2024	40.80	43.80	40.80	41.60	41.60	3,083,304
Nov 25, 2024	40.85	41.30	40.20	40.70	40.70	429,230
Nov 22, 2024	40.40	41.80	40.30	40.40	40.40	673,118
Nov 21, 2024	39.25	40.90	38.60	40.35	40.35	1,006,000
Nov 20, 2024	39.25	39.25	39.25	39.25	39.25	1,080,993
Nov 19, 2024	41.20	41.40	40.65	40.65	40.65	929,338
Nov 18, 2024	41.45	41.85	40.25	40.90	40.90	896,100
Nov 15, 2024	40.70	41.95	40.70	40.90	40.90	885,163
Nov 14, 2024	40.50	41.40	40.15	40.70	40.70	833,000
Nov 13, 2024	40.85	41.70	40.30	40.45	40.45	1,291,020
Nov 12, 2024	41.80	42.20	40.10	40.85	40.85	1,393,030
Nov 11, 2024	43.20	43.85	42.00	42.40	42.40	927,100
Nov 8, 2024	45.20	45.90	43.15	43.45	43.45	1,924,250
Nov 7, 2024	44.65	46.30	44.40	45.10	45.10	2,526,762
Nov 6, 2024	44.40	45.70	43.70	44.45	44.45	3,022,028
Nov 5, 2024	41.60	46.20	41.60	44.80	44.80	5,830,010
Nov 4, 2024	42.10	42.90	40.75	42.00	42.00	1,618,392
Nov 1, 2024	42.25	43.00	41.65	42.00	42.00	1,206,271
Oct 30, 2024	44.80	45.30	42.90	43.20	43.20	2,065,483
Oct 29, 2024	44.80	45.85	44.50	44.95	44.95	1,818,410
Oct 28, 2024	46.60	46.80	44.00	45.30	45.30	2,780,370
Oct 25, 2024	47.55	48.50	46.45	46.45	46.45	4,904,100
Oct 24, 2024	48.00	51.00	47.50	47.50	47.50	15,242,786
Oct 23, 2024	48.85	49.20	47.65	47.65	47.65	5,135,116
Oct 22, 2024	50.50	51.20	48.60	49.00	49.00	24,259,773
Oct 21, 2024	44.30	49.30	43.95	49.30	49.30	16,665,375
Oct 18, 2024	45.80	45.90	42.80	44.85	44.85	10,794,851
Oct 17, 2024	39.30	42.75	38.95	42.75	42.75	3,054,150
Oct 16, 2024	39.35	40.30	38.65	38.90	38.90	2,404,368
Oct 15, 2024	38.50	40.45	38.50	40.05	40.05	1,722,792
Oct 14, 2024	37.95	38.20	37.20	38.10	38.10	681,785
Oct 11, 2024	37.40	37.90	36.70	37.50	37.50	879,300
Oct 9, 2024	38.10	38.25	36.60	37.00	37.00	992,045
Oct 8, 2024	39.40	39.40	37.55	37.75	37.75	1,249,271
Oct 7, 2024	40.00	41.00	39.20	39.40	39.40	1,102,300
Oct 4, 2024	43.10	43.10	39.80	39.90	39.90	2,241,116
Oct 1, 2024	44.05	44.70	42.90	43.05	43.05	1,831,500
Sep 30, 2024	43.20	44.15	42.70	43.65	43.65	1,361,721
Sep 27, 2024	43.00	44.25	42.55	43.20	43.20	1,210,140
Sep 26, 2024	44.45	44.50	42.25	42.60	42.60	1,630,102
Sep 25, 2024	43.30	44.85	43.20	43.80	43.80	2,976,291
Sep 24, 2024	42.70	43.50	42.30	42.80	42.80	1,573,862
Sep 23, 2024	42.70	44.70	42.20	42.70	42.70	3,131,902
Sep 20, 2024	42.60	42.95	41.35	41.40	41.40	1,318,540
Sep 19, 2024	41.30	43.10	40.90	42.30	42.30	1,492,770
Sep 18, 2024	42.65	43.20	41.05	41.05	41.05	1,480,579
Sep 16, 2024	42.60	44.30	42.20	42.20	42.20	3,939,406
Sep 13, 2024	40.45	43.55	40.10	42.20	42.20	3,659,843
Sep 12, 2024	39.65	41.00	39.40	40.05	40.05	1,468,047
Sep 11, 2024	40.45	40.70	39.20	39.30	39.30	1,389,300
Sep 10, 2024	42.60	43.15	40.00	40.40	40.40	1,938,586
Sep 9, 2024	41.30	42.75	41.25	42.30	42.30	1,502,210
Sep 6, 2024	43.50	43.50	41.65	41.80	41.80	1,596,034
Sep 5, 2024	43.00	44.30	42.20	42.60	42.60	2,293,040
Sep 4, 2024	41.80	43.35	40.25	42.40	42.40	2,606,600
Sep 3, 2024	44.05	46.25	43.75	44.50	44.50	5,669,600
Sep 2, 2024	45.10	45.50	44.10	44.10	44.10	1,757,155
Aug 30, 2024	46.90	47.80	44.75	44.90	44.90	4,271,702
Aug 29, 2024	47.65	48.80	46.55	46.70	46.70	5,429,702
Aug 28, 2024	48.45	51.10	47.80	48.00	48.00	24,525,882
Aug 27, 2024	43.10	47.50	42.75	47.50	47.50	8,971,279
Aug 26, 2024	45.10	45.45	43.20	43.20	43.20	3,734,810
Aug 23, 2024	43.40	46.00	43.10	45.10	45.10	10,103,914
Aug 22, 2024	44.30	45.00	43.10	43.30	43.30	4,775,397
Aug 21, 2024	46.30	46.70	44.20	44.20	44.20	7,401,159
Aug 20, 2024	47.60	47.95	45.85	46.15	46.15	6,026,794
Aug 19, 2024	48.10	49.70	47.15	47.15	47.15	8,859,867
Aug 16, 2024	50.50	51.50	48.20	48.25	48.25	14,907,327
Aug 15, 2024	52.30	52.30	47.95	49.85	49.85	37,611,500
Aug 14, 2024	45.65	49.70	44.70	49.70	49.70	10,505,492
Aug 13, 2024	44.95	47.80	43.90	45.20	45.20	15,779,500
Aug 12, 2024	46.80	47.40	43.70	45.20	45.20	16,035,699
Aug 9, 2024	40.85	43.10	40.05	43.10	43.10	6,211,673
Aug 8, 2024	40.65	42.05	38.65	39.20	39.20	7,779,477
Aug 7, 2024	38.05	41.10	37.80	40.65	40.65	5,509,904
Aug 6, 2024	36.00	37.70	33.45	37.45	37.45	4,395,392
Aug 5, 2024	35.95	36.60	32.75	34.30	34.30	1,411,205
Aug 2, 2024	36.10	36.90	35.15	36.30	36.30	1,091,394
Aug 1, 2024	34.20	37.00	34.20	36.15	36.15	805,021
Jul 31, 2024	33.50	34.30	33.50	33.95	33.95	224,002
Jul 30, 2024	33.00	34.00	33.00	33.80	33.80	232,000
Jul 29, 2024	34.35	34.70	32.75	33.15	33.15	794,884
Jul 26, 2024	35.60	35.60	34.10	34.30	34.30	651,781
Jul 23, 2024	36.25	37.10	35.50	35.80	35.80	430,322
Jul 22, 2024	37.50	37.60	35.20	36.05	36.05	672,968
Jul 19, 2024	38.25	38.25	37.25	37.50	37.50	845,140
Jul 18, 2024	37.15	38.45	36.50	37.65	37.65	1,022,149
Jul 17, 2024	37.40	38.05	36.95	37.45	37.45	810,450
Jul 16, 2024	37.30	38.40	37.00	37.15	37.15	1,132,800
Jul 15, 2024	39.10	39.10	36.80	37.30	37.30	1,872,600
Jul 12, 2024	35.05	38.40	35.05	38.10	38.10	2,816,143
Jul 11, 2024	35.40	36.15	34.80	35.45	35.45	548,639
Jul 10, 2024	35.00	36.30	34.60	34.95	34.95	887,482
Jul 9, 2024	36.10	36.30	34.70	35.00	35.00	1,144,050
Jul 8, 2024	37.30	38.50	36.10	36.45	36.45	2,507,391
Jul 5, 2024	36.00	38.00	35.40	37.10	37.10	5,243,405
Jul 4, 2024	32.40	34.80	32.30	34.80	34.80	2,334,055
Jul 3, 2024	31.05	31.65	30.00	31.65	31.65	990,810
Jul 2, 2024	31.40	31.40	30.90	31.00	31.00	384,000
Jul 1, 2024	31.20	31.55	31.20	31.20	31.20	367,000
Jun 28, 2024	30.90	31.70	30.90	31.20	31.20	471,100
Jun 27, 2024	31.05	31.05	30.70	30.85	30.85	192,361
Jun 26, 2024	31.80	32.00	30.85	31.05	31.05	691,604
Jun 25, 2024	31.85	31.85	31.15	31.60	31.60	364,000
Jun 24, 2024	32.25	32.25	31.30	31.60	31.60	612,100
Jun 21, 2024	32.15	32.30	31.85	32.20	32.20	360,000
Jun 20, 2024	31.90	32.35	31.90	32.15	32.15	213,055
Jun 19, 2024	32.50	32.50	31.70	31.90	31.90	462,000
Jun 18, 2024	32.20	32.70	32.00	32.25	32.25	298,057
Jun 17, 2024	32.00	32.55	31.70	32.20	32.20	357,020
Jun 14, 2024	32.35	32.60	31.90	32.10	32.10	364,000
Jun 13, 2024	33.35	33.55	31.80	32.25	32.25	684,285
Jun 12, 2024	34.15	34.50	32.85	33.25	33.25	437,000
Jun 11, 2024	36.15	36.50	34.00	34.45	34.45	455,044
Jun 7, 2024	35.35	36.85	35.10	36.15	36.15	496,000
Jun 6, 2024	35.00	35.60	34.95	35.05	35.05	171,000
Jun 5, 2024	35.00	35.75	34.90	35.00	35.00	251,000
Jun 4, 2024	35.65	35.75	34.60	34.85	34.85	194,000
Jun 3, 2024	35.00	35.50	34.55	35.30	35.30	280,000
May 31, 2024	35.15	35.20	34.85	35.00	35.00	177,000
May 30, 2024	36.00	36.00	34.60	34.60	34.60	313,000
May 29, 2024	35.65	36.05	35.30	35.60	35.60	430,000
May 28, 2024	36.00	36.50	35.50	35.55	35.55	291,000
May 27, 2024	35.85	36.75	35.50	35.80	35.80	493,000
May 24, 2024	35.55	36.10	35.30	35.85	35.85	549,018
May 23, 2024	34.90	36.30	34.10	35.90	35.90	1,277,984
May 22, 2024	33.55	35.50	33.35	34.40	34.40	637,000
May 21, 2024	33.85	33.85	33.05	33.30	33.30	98,000
May 20, 2024	33.70	33.70	33.05	33.25	33.25	93,000
May 17, 2024	33.00	33.25	32.95	33.25	33.25	89,359
May 16, 2024	33.15	33.35	33.00	33.10	33.10	126,000
May 15, 2024	33.00	33.15	32.75	32.85	32.85	114,000

2049.TW Hiwin Technologies Corporation

243.00

+0.62%

4571.TW Khgears International Limited

158.00

-2.77%

1560.TW Kinik Company

295.00

+5.92%

4560.TW Strong H Machinery Technology (Cayman) Incorporation

35.15

+1.30%

1591.TWO Inmax Holding Co., Ltd.

46.85

+5.88%

3004.TW National Aerospace Fasteners Corporation

110.00

+2.33%

6234.TWO Tera Autotech Corporation

23.00

0.00%

1527.TW Basso Industry Corp.

38.60

+0.78%

8021.TW Topoint Technology Co., Ltd.

29.10

+2.46%

1541.TW CHANG TYPE Industrial Co., Ltd.

28.10

+1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tbi Motion Technology Co., Ltd. (4540.TW)

Related Tickers