Stock listing
TWSE:4540 Tbi Motion Technology Co Ltd (全球傳動) 股價
Follow Tbi Motion Technology Co Ltd into a list and get an email when it puts out news.
Share price · TWSE:4540
$57.10 TWD -5.50 (-8.8%)
Close on Oct 30, 2026
- Day range
- $57.10 – $62.10 TWDOct 30, 2026
- Volume
- 3.64M sharesOct 30, 2026
- Market cap
- $6.58B TWDAt the close on Oct 30, 2026 · price × 115.2M shares outstanding
- 52-week range
- $33.10 – $81.90 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $168.6M TWDMedian day 2.03M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4540 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $57.10 | -5.50 | -8.8% | $61.00 | $62.10 | $57.10 | 3,643,172 | |
| $62.60 | -1.70 | -2.6% | $64.50 | $65.30 | $61.90 | 3,997,452 | |
| $64.30 | +2.80 | +4.6% | $62.60 | $64.40 | $61.70 | 9,351,297 | |
| $61.50 | +4.10 | +7.1% | $57.90 | $62.10 | $57.80 | 5,300,989 | |
| $57.40 | 0.00 | 0.0% | $57.40 | $57.40 | $57.40 | 0 | |
| $57.40 | -2.00 | -3.4% | $60.30 | $60.40 | $57.30 | 1,266,453 | |
| $59.40 | +0.80 | +1.4% | $59.90 | $60.30 | $58.90 | 875,100 | |
| $58.60 | -0.80 | -1.3% | $59.00 | $60.00 | $58.40 | 971,563 | |
| $59.40 | +1.40 | +2.4% | $57.50 | $60.50 | $56.70 | 1,745,929 | |
| $58.00 | 0.00 | 0.0% | $57.80 | $59.20 | $57.50 | 965,417 | |
| $58.00 | -3.10 | -5.1% | $59.90 | $60.00 | $57.50 | 2,019,001 | |
| $61.10 | +0.80 | +1.3% | $60.80 | $63.40 | $60.70 | 4,077,100 | |
| $60.30 | -1.40 | -2.3% | $61.00 | $62.10 | $59.00 | 2,621,001 | |
| $61.70 | +4.20 | +7.3% | $57.50 | $61.80 | $57.30 | 3,118,736 | |
| $57.50 | -1.40 | -2.4% | $58.60 | $58.90 | $57.30 | 1,411,372 | |
| $58.90 | -0.40 | -0.7% | $59.60 | $59.80 | $58.50 | 898,613 | |
| $59.30 | -1.30 | -2.1% | $60.90 | $61.30 | $59.20 | 1,426,257 | |
| $60.60 | -0.40 | -0.7% | $62.30 | $62.30 | $60.60 | 1,517,300 | |
| $61.00 | -0.80 | -1.3% | $61.60 | $61.90 | $60.40 | 1,754,055 | |
| $61.80 | -0.30 | -0.5% | $62.30 | $62.50 | $61.30 | 1,492,500 | |
| $62.10 | -0.50 | -0.8% | $63.00 | $63.60 | $62.00 | 4,212,350 | |
| $62.60 | +2.60 | +4.3% | $60.20 | $62.70 | $60.00 | 5,023,803 | |
| $60.00 | +0.40 | +0.7% | $59.90 | $60.50 | $59.10 | 1,288,510 | |
| $59.60 | -0.30 | -0.5% | $60.00 | $60.20 | $59.00 | 991,110 | |
| $59.90 | -0.50 | -0.8% | $60.40 | $60.90 | $59.30 | 1,485,056 | |
| $60.40 | +1.10 | +1.9% | $59.60 | $61.90 | $58.70 | 3,673,468 | |
| $59.30 | +0.30 | +0.5% | $59.30 | $59.80 | $58.90 | 1,101,254 | |
| $59.00 | -1.40 | -2.3% | $60.20 | $60.90 | $58.90 | 2,315,076 | |
| $60.40 | +3.10 | +5.4% | $58.00 | $60.60 | $57.10 | 5,621,645 | |
| $57.30 | +1.00 | +1.8% | $56.20 | $59.50 | $55.70 | 2,210,022 | |
| $56.30 | -1.80 | -3.1% | $57.50 | $57.50 | $55.40 | 1,062,380 | |
| $58.10 | +0.10 | +0.2% | $56.50 | $59.70 | $56.40 | 1,183,115 | |
| $58.00 | +0.30 | +0.5% | $58.00 | $58.50 | $57.10 | 911,020 | |
| $57.70 | 0.00 | 0.0% | $57.90 | $59.10 | $57.40 | 1,190,049 | |
| $57.70 | -2.10 | -3.5% | $59.80 | $59.80 | $57.50 | 1,449,105 | |
| $59.80 | -1.00 | -1.6% | $61.30 | $62.80 | $59.80 | 2,316,067 | |
| $60.80 | +1.30 | +2.2% | $61.30 | $62.60 | $59.70 | 2,448,155 | |
| $59.50 | 0.00 | 0.0% | $61.50 | $63.60 | $59.50 | 6,216,022 | |
| $59.50 | +0.10 | +0.2% | $59.20 | $61.60 | $59.10 | 2,203,020 | |
| $59.40 | +0.30 | +0.5% | $58.80 | $60.40 | $58.00 | 1,426,100 | |
| $59.10 | -1.10 | -1.8% | $59.10 | $60.80 | $58.80 | 1,619,326 | |
| $60.20 | -1.20 | -2.0% | $62.50 | $62.80 | $59.50 | 3,355,210 | |
| $61.40 | +4.10 | +7.2% | $58.20 | $62.30 | $58.20 | 5,684,610 | |
| $57.30 | +1.10 | +2.0% | $56.80 | $57.70 | $56.20 | 789,200 | |
| $56.20 | -0.60 | -1.1% | $56.80 | $56.80 | $54.80 | 1,015,174 | |
| $56.80 | -1.00 | -1.7% | $57.80 | $58.80 | $56.80 | 985,425 | |
| $57.80 | -1.00 | -1.7% | $59.00 | $59.70 | $57.30 | 1,172,470 | |
| $58.80 | -0.60 | -1.0% | $60.50 | $61.50 | $58.10 | 2,589,015 | |
| $59.40 | -2.30 | -3.7% | $60.80 | $63.60 | $59.10 | 6,495,230 | |
| $61.70 | +0.50 | +0.8% | $61.90 | $62.80 | $59.50 | 3,285,563 | |
| $61.20 | +1.50 | +2.5% | $60.20 | $65.30 | $60.20 | 5,176,071 | |
| $59.70 | -0.60 | -1.0% | $60.00 | $60.60 | $59.00 | 2,095,350 | |
| $60.30 | -0.30 | -0.5% | $60.90 | $62.20 | $59.70 | 4,563,550 | |
| $60.60 | +2.30 | +3.9% | $58.30 | $60.90 | $58.00 | 4,126,270 | |
| $58.30 | -1.50 | -2.5% | $59.60 | $59.60 | $57.60 | 2,528,851 | |
| $59.80 | -0.20 | -0.3% | $59.00 | $60.60 | $57.30 | 9,248,500 | |
| $60.00 | +4.20 | +7.5% | $55.50 | $61.30 | $55.10 | 12,921,000 | |
| $55.80 | +2.20 | +4.1% | $53.60 | $56.40 | $52.70 | 4,415,738 | |
| $53.60 | +3.60 | +7.2% | $51.00 | $55.00 | $50.60 | 3,621,529 | |
| $50.00 | +1.00 | +2.0% | $47.70 | $50.40 | $47.70 | 1,672,367 | |
| $49.00 | +3.65 | +8.0% | $44.90 | $49.85 | $44.00 | 2,025,700 | |
| $45.35 | +3.15 | +7.5% | $45.20 | $46.15 | $44.65 | 846,225 | |
| $42.20 | -2.75 | -6.1% | $43.25 | $45.20 | $42.20 | 1,188,274 |
- Ticker
- TWSE:4540
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 9, 2026
Table: TBI Motion Technology May Rev NT$243.0M Vs NT$197.6M
Latest deck · Aug 14, 2026
Q2 2026 Earnings Presentation
Earnings · 36 slides
Latest news
Table: TBI Motion Technology May Rev NT$243.0M Vs NT$197.6M
Jun 9, 2026
Closed $61.90 (-6.9%) on Jun 10, 2026
Table: TBI Motion Technology Apr Rev NT$254.3M Vs NT$190.7M
May 7, 2026
Closed $68.60 (-9.4%) on May 8, 2026
Table: TBI Motion Technology Mar Rev NT$346.9M Vs NT$198.2M
Apr 10, 2026
Closed $43.90 (+1.9%) on Apr 10, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 36 slides · Aug 14, 2026
Q2 2026 Earnings Presentation
Earnings · 36 slides · Aug 14, 2026
Q3 2025 Earnings Presentation
Earnings · 40 slides · Dec 30, 2025
Q3 2025 Earnings Presentation
Earnings · 40 slides · Dec 30, 2025
Tbi Motion Technology Co Ltd on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 9, 2026 · oldest 2026
- Decks
- 4 decks · latest Aug 14, 2026
Log in to ask 6ix AI your own questions about Tbi Motion Technology Co Ltd.