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 3,458.84 NT$ as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,215.79 NT$, while 1000 NT$ invested 1 year ago would be worth 1,462.89 NT$. This corresponds to total returns of 245.88%, 21.58%, 46.29%, respectively, with annualized returns of 13.21%, 3.98%, 46.29%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 51.7 | 53 | 53 | 53.3 | 51.1 | 1.17M |
| November 10, 2026 | 53.5 | 51.1 | 51.1 | 53.8 | 51 | 1.25M |
| November 09, 2026 | 49.4 | 51.6 | 51.6 | 52.5 | 49.1 | 909,793 |
| November 06, 2026 | 44.9 | 47.95 | 47.95 | 49.2 | 44.9 | 2.12M |
| November 05, 2026 | 53.6 | 49.85 | 49.85 | 53.6 | 49.8 | 1.78M |
| November 04, 2026 | 53.8 | 53.6 | 53.6 | 55.8 | 50.8 | 2.73M |
| November 03, 2026 | 55.6 | 52.1 | 52.1 | 56.2 | 51.9 | 2.31M |
| November 02, 2026 | 56.5 | 56.5 | 56.5 | 59.4 | 55.8 | 2.42M |
| October 30, 2026 | 61 | 57.1 | 57.1 | 62.1 | 57.1 | 3.64M |
| October 29, 2026 | 64.5 | 62.6 | 62.6 | 65.3 | 61.9 | 4M |
| October 28, 2026 | 62.6 | 64.3 | 64.3 | 64.4 | 61.7 | 9.35M |
| October 27, 2026 | 57.9 | 61.5 | 61.5 | 62.1 | 57.8 | 5.3M |
| October 22, 2026 | 60.3 | 57.4 | 57.4 | 60.4 | 57.3 | 1.27M |
| October 21, 2026 | 59.9 | 59.4 | 59.4 | 60.3 | 58.9 | 875,100 |
| October 20, 2026 | 59 | 58.6 | 58.6 | 60 | 58.4 | 971,563 |
| October 19, 2026 | 57.5 | 59.4 | 59.4 | 60.5 | 56.7 | 1.75M |
| October 16, 2026 | 57.8 | 58 | 58 | 59.2 | 57.5 | 965,417 |
| October 15, 2026 | 59.9 | 58 | 58 | 60 | 57.5 | 2.03M |
| October 14, 2026 | 60.8 | 61.1 | 61.1 | 63.4 | 60.7 | 4.09M |
| October 13, 2026 | 61 | 60.3 | 60.3 | 62.1 | 59 | 2.64M |
| October 12, 2026 | 57.5 | 61.7 | 61.7 | 61.8 | 57.3 | 3.15M |
| October 08, 2026 | 58.6 | 57.5 | 57.5 | 58.9 | 57.3 | 1.44M |
| October 07, 2026 | 59.6 | 58.9 | 58.9 | 59.8 | 58.5 | 913,203 |
| October 06, 2026 | 60.9 | 59.3 | 59.3 | 61.3 | 59.2 | 1.44M |
| October 05, 2026 | 62.3 | 60.6 | 60.6 | 62.3 | 60.6 | 1.54M |
| October 02, 2026 | 61.6 | 61 | 61 | 61.9 | 60.4 | 1.77M |
| October 01, 2026 | 62.3 | 61.8 | 61.8 | 62.5 | 61.3 | 1.52M |
| September 30, 2026 | 63 | 62.1 | 62.1 | 63.6 | 62 | 4.23M |
| September 29, 2026 | 60.2 | 62.6 | 62.6 | 62.7 | 60 | 5.07M |
| September 24, 2026 | 59.9 | 60 | 60 | 60.5 | 59.1 | 1.3M |
| September 23, 2026 | 60 | 59.6 | 59.6 | 60.2 | 59 | 1M |
| September 22, 2026 | 60.4 | 59.9 | 59.9 | 60.9 | 59.3 | 1.51M |
| September 21, 2026 | 59.6 | 60.4 | 60.4 | 61.9 | 58.7 | 3.7M |
| September 18, 2026 | 59.3 | 59.3 | 59.3 | 59.8 | 58.9 | 1.11M |
| September 17, 2026 | 60.2 | 59 | 59 | 60.9 | 58.9 | 2.34M |
| September 16, 2026 | 58 | 60.4 | 60.4 | 60.6 | 57.1 | 5.65M |
| September 15, 2026 | 56.2 | 57.3 | 57.3 | 59.5 | 55.7 | 2.22M |
| September 11, 2026 | 56.5 | 58.1 | 58.1 | 59.7 | 56.4 | 1.19M |
| September 10, 2026 | 58 | 58 | 58 | 58.5 | 57.1 | 916,427 |
| September 09, 2026 | 57.9 | 57.7 | 57.7 | 59.1 | 57.4 | 1.2M |
| September 08, 2026 | 59.8 | 57.7 | 57.7 | 59.8 | 57.5 | 1.48M |
| September 07, 2026 | 61.3 | 59.8 | 59.8 | 62.8 | 59.8 | 2.34M |
| September 04, 2026 | 61.3 | 60.8 | 60.8 | 62.6 | 59.7 | 2.46M |
| September 03, 2026 | 61.5 | 59.5 | 59.5 | 63.6 | 59.5 | 6.25M |
| September 02, 2026 | 59.2 | 59.5 | 59.5 | 61.6 | 59.1 | 2.22M |
| September 01, 2026 | 58.8 | 59.4 | 59.4 | 60.4 | 58 | 1.44M |
| August 31, 2026 | 59.1 | 59.1 | 59.1 | 60.8 | 58.8 | 1.63M |
| August 28, 2026 | 62.5 | 60.2 | 60.2 | 62.8 | 59.5 | 3.38M |
| August 27, 2026 | 58.2 | 61.4 | 61.4 | 62.3 | 58.2 | 5.93M |
| August 26, 2026 | 56.8 | 57.3 | 57.3 | 57.7 | 56.2 | 799,482 |
| August 25, 2026 | 56.8 | 56.2 | 56.2 | 56.8 | 54.8 | 1.03M |
| August 24, 2026 | 57.8 | 56.8 | 56.8 | 58.8 | 56.8 | 996,224 |
| August 21, 2026 | 59 | 57.8 | 57.8 | 59.7 | 57.3 | 1.19M |
| August 20, 2026 | 60.5 | 58.8 | 58.8 | 61.5 | 58.1 | 2.61M |
| August 19, 2026 | 60.8 | 59.4 | 59.4 | 63.6 | 59.1 | 6.53M |
| August 18, 2026 | 61.9 | 61.7 | 61.7 | 62.8 | 59.5 | 3.3M |
| August 17, 2026 | 60.2 | 61.2 | 61.2 | 65.3 | 60.2 | 5.21M |
| August 14, 2026 | 60 | 59.7 | 59.7 | 60.6 | 59 | 2.11M |
| August 13, 2026 | 60.9 | 60.3 | 60.3 | 62.2 | 59.7 | 4.59M |
| August 12, 2026 | 58.3 | 60.6 | 60.6 | 60.9 | 58 | 4.14M |
AD
