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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	45.9	46.35	46.35	46.5	44.95	1.87M
September 05, 2025	45.2	45.6	45.6	46	45.15	1.62M
September 04, 2025	45.6	44.8	44.8	45.95	44.8	1.87M
September 03, 2025	45	45.4	45.4	45.5	44.8	1.4M
September 02, 2025	45	44.7	44.7	45.7	43.75	2.2M
September 01, 2025	46.05	44.7	44.7	47.4	44.65	4.21M
August 29, 2025	51.5	46.5	46.5	52.3	46.5	15.49M
August 28, 2025	45.15	49.6	49.6	49.6	44.85	6.58M
August 27, 2025	46.05	45.1	45.1	46.15	44.95	2.78M
August 26, 2025	45.2	45.8	45.8	46.35	44.5	3.71M
August 25, 2025	44.9	45	45	46.2	44.7	3.94M
August 22, 2025	44.6	43.85	43.85	45.4	43.8	4M
August 21, 2025	43.6	43.8	43.8	45.1	43.6	2.76M
August 20, 2025	45	43.15	43.15	45.3	43	3.1M
August 19, 2025	47.2	45.3	45.3	47.4	44.5	7.86M
August 18, 2025	43.8	46.4	46.4	46.4	43.5	6.62M
August 15, 2025	41.55	43.7	43.7	44.4	40.75	4.89M
August 14, 2025	43	41.65	41.65	43	41.65	1.97M
August 13, 2025	41.95	42.4	42.4	44.15	41.2	5.98M
August 12, 2025	41	41.3	41.3	42.15	40.65	2.02M

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