Tbi Motion Technology Co., Ltd. - 4540.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	36.25	36.15	36.15	37.5	36	1.52M
December 04, 2025	36.2	35.95	35.95	37.45	35.95	1.96M
December 03, 2025	35	35.4	35.4	35.65	35	265,300
December 02, 2025	35.2	34.95	34.95	35.3	34.95	263,304
December 01, 2025	35.75	35.2	35.2	36	34.95	459,495
November 28, 2025	35.3	35.55	35.55	35.6	35	329,788
November 27, 2025	35.75	35.25	35.25	36.05	34.85	336,156
November 26, 2025	34.75	35.5	35.5	35.9	34.75	523,921
November 25, 2025	34.2	34.35	34.35	34.5	34	393,027
November 24, 2025	34	33.65	33.65	34.3	33.6	355,915
November 21, 2025	34.3	33.2	33.2	34.3	33.1	586,462
November 20, 2025	34.35	34.45	34.45	34.9	34.15	613,844
November 19, 2025	33.9	33.9	33.9	34.25	33.6	639,582
November 18, 2025	35	33.9	33.9	35.05	33.8	951,889
November 17, 2025	35.8	35	35	35.85	35	755,894
November 14, 2025	36.1	35.6	35.6	36.4	35.5	665,310
November 13, 2025	37.4	36.4	36.4	37.4	36.05	1.25M
November 12, 2025	38.1	37.05	37.05	38.3	37.05	992,664
November 11, 2025	37.85	37.5	37.5	38.7	37.5	1.12M
November 10, 2025	37.3	37.5	37.5	38.8	37.3	914,854
November 07, 2025	37.55	36.8	36.8	37.55	36.45	466,717
November 06, 2025	37.7	37.55	37.55	37.85	37.3	328,013
November 05, 2025	36.65	37.3	37.3	37.5	36.05	548,138
November 04, 2025	39	37.5	37.5	39	37.35	1.05M
November 03, 2025	38.85	38.85	38.85	39.25	38.6	401,616
October 31, 2025	38.85	38.8	38.8	39.35	38.7	547,826
October 30, 2025	39.15	38.85	38.85	39.45	38.85	569,280
October 29, 2025	39.85	39.05	39.05	39.85	39	674,270
October 28, 2025	40	39.4	39.4	40.15	39.15	610,676
October 27, 2025	40.7	39.75	39.75	40.8	39.5	816,141
October 23, 2025	41.15	40.2	40.2	41.15	40.05	541,722
October 22, 2025	41.75	41.1	41.1	42.5	41.1	1.12M
October 21, 2025	40.3	41.2	41.2	41.85	40.3	1.53M
October 20, 2025	40.5	40.25	40.25	40.8	39.8	536,343
October 17, 2025	40.8	39.8	39.8	40.9	39.8	781,285
October 16, 2025	40.25	40.95	40.95	41.1	39.95	937,009
October 15, 2025	40.35	40.05	40.05	40.4	39.75	553,067
October 14, 2025	40.55	39.95	39.95	41.5	39.85	1.23M
October 13, 2025	39	40.1	40.1	40.35	38.5	832,470
October 09, 2025	41.05	40.7	40.7	41.4	40.7	950,436
October 08, 2025	40.75	40.9	40.9	41.05	40.1	672,472
October 07, 2025	40.4	40.75	40.75	41.15	40.4	777,915
October 03, 2025	40.65	40.35	40.35	40.8	40	773,919
October 02, 2025	41.4	40.65	40.65	41.6	40.55	663,230
October 01, 2025	41.1	41.15	41.15	41.45	40.85	594,436
September 30, 2025	40.55	41.05	41.05	41.05	40.25	788,470
September 26, 2025	42.9	40.55	40.55	42.9	40.3	1.6M
September 25, 2025	42.45	42.65	42.65	43.6	42.25	1.59M
September 24, 2025	42.8	41.95	41.95	43	41.6	1.27M
September 23, 2025	43.75	42.55	42.55	43.8	42.5	1.15M
September 22, 2025	44	43.35	43.35	44.5	43.1	1.01M
September 19, 2025	44.3	43.3	43.3	44.7	43.3	1.27M
September 18, 2025	44.7	44.05	44.05	44.9	43.8	1.18M
September 17, 2025	44.75	44.55	44.55	45.25	44.25	1.21M
September 16, 2025	45.25	44.35	44.35	45.55	44.25	1.35M
September 15, 2025	46.15	45.1	45.1	46.15	44.55	1.36M
September 12, 2025	45.5	45.2	45.2	46.5	45.05	1.47M
September 11, 2025	47.3	44.9	44.9	47.3	44.85	2.22M
September 10, 2025	47.1	46.85	46.85	47.5	46.7	2.89M
September 09, 2025	46.9	46.95	46.95	48.35	46.1	5.83M

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