Tbi Motion Technology Co., Ltd. (4540.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4540.TW Historical Return
If you invested 1000 NT$ in Tbi Motion Technology Co., Ltd. (4540.TW) 10 years ago, it would be worth 3,189.15 NT$ as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,012.3 NT$, while 1000 NT$ invested 1 year ago would be worth 1,200.49 NT$. This corresponds to total returns of 218.92%, 1.23%, 20.05%, respectively, with annualized returns of 12.29%, 0.24%, 20.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4540.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 45.2 | 45.35 | 45.35 | 46.15 | 44.65 | 858,362 |
| July 30, 2026 | 43.25 | 42.2 | 42.2 | 45.2 | 42.2 | 1.2M |
| July 29, 2026 | 47.8 | 44.95 | 44.95 | 49 | 43 | 2.08M |
| July 28, 2026 | 49.3 | 47.65 | 47.65 | 49.55 | 47.6 | 1.14M |
| July 27, 2026 | 50.5 | 51 | 51 | 51 | 49.3 | 686,288 |
| July 24, 2026 | 51.6 | 50.4 | 50.4 | 52.2 | 50.4 | 714,226 |
| July 23, 2026 | 54.1 | 52.6 | 52.6 | 54.5 | 51.5 | 987,526 |
| July 22, 2026 | 52.1 | 53.4 | 53.4 | 54.3 | 51.6 | 1.28M |
| July 21, 2026 | 50.6 | 51.2 | 51.2 | 52 | 50.5 | 752,428 |
| July 20, 2026 | 51.7 | 49.95 | 49.95 | 52 | 48 | 1.38M |
| July 17, 2026 | 54.1 | 51.6 | 51.6 | 55.8 | 51.6 | 1.84M |
| July 16, 2026 | 55.3 | 56.5 | 56.5 | 56.6 | 54 | 897,863 |
| July 15, 2026 | 56.3 | 55.8 | 55.8 | 56.3 | 54.8 | 906,836 |
| July 14, 2026 | 58.3 | 55.3 | 55.3 | 58.3 | 52.7 | 3.79M |
| July 13, 2026 | 59 | 58.5 | 58.5 | 62.5 | 58 | 1.74M |
| July 09, 2026 | 60.5 | 59.3 | 59.3 | 61.3 | 59 | 1.55M |
| July 08, 2026 | 61 | 59.1 | 59.1 | 61 | 58 | 1.77M |
| July 07, 2026 | 65.2 | 61 | 61 | 65.2 | 59.5 | 2.62M |
| July 06, 2026 | 64.1 | 63.8 | 63.8 | 65.5 | 63.3 | 4.19M |
| July 03, 2026 | 64 | 64 | 64 | 66.5 | 63 | 14.05M |
| July 02, 2026 | 56.3 | 62.3 | 62.3 | 62.3 | 55.6 | 3.97M |
| July 01, 2026 | 56.4 | 56.7 | 56.7 | 58.1 | 56 | 1.77M |
| June 30, 2026 | 56.6 | 55.5 | 55.5 | 56.6 | 55.4 | 1.69M |
| June 29, 2026 | 55.5 | 55.6 | 55.6 | 57.1 | 55.1 | 954,697 |
| June 26, 2026 | 58.5 | 55.4 | 55.4 | 58.5 | 55.3 | 1.82M |
| June 25, 2026 | 60.6 | 58.9 | 58.9 | 60.7 | 58.7 | 1.35M |
| June 24, 2026 | 59.5 | 60.1 | 60.1 | 60.1 | 58.2 | 1.43M |
| June 23, 2026 | 62.7 | 59.5 | 59.5 | 62.7 | 59.1 | 2.17M |
| June 22, 2026 | 61.7 | 62.1 | 62.1 | 62.7 | 61 | 2.17M |
| June 18, 2026 | 59.5 | 61.2 | 61.2 | 61.2 | 59.5 | 2M |
| June 17, 2026 | 59 | 59.3 | 59.3 | 59.9 | 58.2 | 1.97M |
| June 16, 2026 | 62.2 | 59.6 | 59.6 | 62.3 | 59.3 | 2.68M |
| June 15, 2026 | 62.9 | 61.4 | 61.4 | 63.5 | 61.4 | 2.43M |
| June 12, 2026 | 62.7 | 61.5 | 61.5 | 63.3 | 61.1 | 2.18M |
| June 11, 2026 | 61 | 61 | 61 | 62.1 | 59.1 | 2.89M |
| June 10, 2026 | 65.4 | 61.9 | 61.9 | 68.6 | 61.6 | 4.35M |
| June 09, 2026 | 65.4 | 66.5 | 66.5 | 67 | 64.9 | 2.72M |
| June 08, 2026 | 62.7 | 64.8 | 64.8 | 65.5 | 62.7 | 3.73M |
| June 05, 2026 | 70.9 | 69.6 | 69.6 | 73.6 | 69.5 | 8.58M |
| June 04, 2026 | 72 | 70.9 | 70.9 | 73.3 | 70.4 | 5.05M |
| June 03, 2026 | 76.8 | 72 | 72 | 76.8 | 71.2 | 12.95M |
| June 02, 2026 | 80 | 77.3 | 77.3 | 81.9 | 74.4 | 27.71M |
| June 01, 2026 | 70.8 | 75.4 | 75.4 | 75.4 | 70.8 | 18.06M |
| May 29, 2026 | 66.8 | 68.6 | 68.6 | 69.1 | 66 | 5.86M |
| May 28, 2026 | 67.3 | 65.6 | 65.6 | 68.8 | 65 | 5.88M |
| May 27, 2026 | 72.8 | 67.2 | 67.2 | 72.8 | 66.3 | 11.75M |
| May 26, 2026 | 72.4 | 71.8 | 71.8 | 74.5 | 70 | 9.97M |
| May 25, 2026 | 73.7 | 72.7 | 72.7 | 79.5 | 72.3 | 16.08M |
| May 22, 2026 | 69.1 | 72.6 | 72.6 | 74.1 | 68.7 | 11.07M |
| May 21, 2026 | 68.1 | 69.5 | 69.5 | 69.8 | 67.3 | 6.57M |
| May 20, 2026 | 72 | 67.7 | 67.7 | 72.9 | 67.2 | 12.84M |
| May 19, 2026 | 71 | 72.5 | 72.5 | 75.9 | 69.5 | 20.6M |
| May 18, 2026 | 69.9 | 71 | 71 | 74.3 | 68.4 | 25.71M |
| May 15, 2026 | 64.7 | 70.9 | 70.9 | 70.9 | 64.7 | 18.4M |
| May 14, 2026 | 65.7 | 64.5 | 64.5 | 66.8 | 64.2 | 4.36M |
| May 13, 2026 | 68 | 65.5 | 65.5 | 68.2 | 64 | 5.69M |
| May 12, 2026 | 70 | 68.9 | 68.9 | 70.3 | 67.5 | 5.98M |
| May 11, 2026 | 68.8 | 69.5 | 69.5 | 70.2 | 67 | 9.59M |
| May 08, 2026 | 74 | 68.6 | 68.6 | 75.5 | 68.2 | 20.68M |
| May 07, 2026 | 72.9 | 75.7 | 75.7 | 75.7 | 71 | 22.37M |
AD
