TWSE · 4540 · stock

Tbi Motion Technology Co., Ltd. (4540) stock price history

Every TWSE trading session of Tbi Motion Technology Co., Ltd. from Nov 19, 2014 to Sep 24, 2026: 2,884 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4540 data, free keyYear by year table

4540 adjusted close, 2014 to 2026

4540Tbi Motion Technology Co., Ltd.
NT$60.00+43.0% over one year
201620182020202220242026
NT$137.41
All time high, 2018
NT$81.90
52 week high, NT$33.10 low
2,884
Daily sessions since 2014

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

4540 key facts

  • Tbi Motion Technology Co., Ltd. (4540) closed at NT$60.00 on Sep 24, 2026 on TWSE.
  • 4540's all time high close is NT$137.41, set on Apr 19, 2018; its all time low close is NT$14.16 on Dec 1, 2016.
  • 4540's 52 week range is NT$33.10 to NT$81.90.
  • 4540 returned +43.0% over the year to Sep 24, 2026 and +35.2% over five years.
  • Over ten years 4540 returned +238%, +13.0% a year compounded.
  • 4540's deepest drawdown was -78.0% from Apr 19, 2018 to Oct 25, 2022.
  • DataCedar holds 2,884 daily sessions of 4540 history from Nov 19, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4540 price chart, 2014 to 2026

4540 adjusted close, Nov 19, 2014 to Sep 24, 2026NT$14.37NT$53.65NT$92.93NT$132.212014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4540 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+5.6%
3 months-0.2%
6 months+37.3%
Year to date+74.9%
1 year+43.0%
3 years+83.5%
5 years+35.2%
10 years+238.2%
Since Nov 19, 2014+71.7%
Compound annual growth, 11.8 years+4.7%

4540 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$137.41 on Apr 19, 2018
All time low close
NT$14.16 on Dec 1, 2016
52 week high
NT$81.90 on Jun 2, 2026
52 week low
NT$33.10 on Nov 21, 2025
Deepest drawdown
-78.0% from Apr 19, 2018 to Oct 25, 2022, not yet recovered
Best single session
+26.0% on Jan 5, 2017
Worst single session
-11.5% on Aug 15, 2018
Volatility, 1 year annualised
56.5%
Sessions closing higher, 1 year
48%
Best calendar year
2017, +162%
Worst calendar year
2025, -44%

4540 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 19, 2014; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$34.70NT$81.90NT$34.60NT$60.00+74.4%916.2M178
2025NT$61.40NT$65.00NT$32.95NT$34.40-44.1%732M242
2024NT$32.25NT$65.00NT$30.00NT$61.50+90.4%736.6M242
2023NT$34.78NT$43.38NT$30.10NT$32.30-7.3%27.8M239
2022NT$46.53NT$47.27NT$29.86NT$34.83-24.9%24.7M246
2021NT$50.63NT$66.99NT$39.48NT$46.39-8.2%143.1M243
2020NT$47.43NT$57.40NT$31.12NT$50.54+6.6%138.2M245
2019NT$52.26NT$77.73NT$41.22NT$47.43-7.5%192M241
2018NT$41.75NT$140.06NT$40.91NT$51.30+25.9%167.4M245
2017NT$15.82NT$45.66NT$15.49NT$40.75+162.1%57M243
2016NT$23.04NT$23.04NT$14.16NT$15.55-32.3%3.8M243
2015NT$32.74NT$32.95NT$20.49NT$22.95-30.5%5.8M246
2014NT$34.95NT$38.46NT$29.94NT$33.03n/a2.3M31

4540 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$60.00+1.5%
August 2026NT$59.10+30.3%
July 2026NT$45.35-18.3%
June 2026NT$55.50-19.1%
May 2026NT$68.60+0.1%
April 2026NT$68.50+66.5%
March 2026NT$41.15-20.4%
February 2026NT$51.70+8.0%
January 2026NT$47.85+39.1%
December 2025NT$34.40-3.2%
November 2025NT$35.55-8.4%
October 2025NT$38.80-5.5%

About the 4540 data

Daily bars. 2,884 sessions from Nov 19, 2014 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4540/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4441 Great Giant Fibre Garment Co., Ltd.
  • 4526 Tongtai Machine & Tool Co., Ltd.
  • 4532 Rechi Precision Co., Ltd.
  • 4536 Topkey Corporation
  • 4545 Min Aik Precision Industrial Co., Ltd.
  • 4551 Global PMX Co., Ltd.
  • 4552 Lida Holdings Limited
  • 4555 TAIWAN CHELIC Co., Ltd.

Common questions

4540 share price history

Start with any symbol.

Start free