Mobiletron Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.850	28.850	28.650	28.650	28.650	61,604
2026-10-19	29.250	29.250	28.800	28.850	28.850	105,411
2026-10-16	29.250	29.600	29.200	29.250	29.250	79,987
2026-10-15	29.600	29.600	29.100	29.150	29.150	115,050
2026-10-14	29.400	29.500	29.250	29.400	29.400	102,200
2026-10-13	29.800	29.800	29.250	29.400	29.400	193,060
2026-10-12	30.000	30.000	29.600	29.900	29.900	112,349
2026-10-08	30.300	30.300	30.050	30.100	30.100	124,005
2026-10-07	30.550	30.550	30.100	30.550	30.550	144,063
2026-10-06	30.200	30.200	30.100	30.200	30.200	74,000
2026-10-05	30.500	30.500	30.100	30.200	30.200	108,015
2026-10-02	30.550	30.600	30.350	30.500	30.500	45,361
2026-10-01	30.700	30.700	30.400	30.550	30.550	54,000
2026-09-30	30.500	30.550	30.050	30.300	30.300	126,017
2026-09-29	30.300	30.550	30.300	30.400	30.400	50,000
2026-09-24	30.300	30.350	30.200	30.300	30.300	25,095
2026-09-23	31.250	31.250	30.450	30.450	30.450	59,006
2026-09-22	30.700	31.000	30.400	30.750	30.750	143,000
2026-09-21	30.850	30.850	30.000	30.500	30.500	78,000
2026-09-18	31.250	31.250	30.400	30.550	30.550	96,000
2026-09-17	30.250	30.700	30.100	30.650	30.650	52,000
2026-09-16	30.050	30.200	29.950	30.100	30.100	35,000
2026-09-15	30.800	30.800	29.900	29.950	29.950	78,000
2026-09-14	30.400	30.400	30.000	30.300	30.300	170,000
2026-09-11	30.750	30.950	30.350	30.650	30.650	55,004
2026-09-10	30.850	31.100	30.650	30.700	30.700	87,003
2026-09-09	31.950	31.950	30.600	31.100	31.100	83,080
2026-09-08	31.000	31.000	30.600	30.950	30.950	60,167
2026-09-07	31.350	31.350	30.600	30.800	30.800	45,339
2026-09-04	31.200	31.200	30.500	30.950	30.950	85,484
2026-09-03	31.600	31.600	30.800	31.400	31.400	66,100
2026-09-02	31.200	31.200	31.000	31.100	31.100	87,201
2026-09-01	31.200	31.300	31.000	31.100	31.100	125,011
2026-08-31	32.000	32.100	31.150	31.200	31.200	191,000
2026-08-28	32.300	32.400	31.800	32.200	32.200	82,070
2026-08-27	31.650	32.250	31.650	31.950	31.950	65,130
2026-08-26	32.000	32.000	31.650	31.800	31.800	39,524
2026-08-25	31.600	31.650	31.300	31.600	31.600	50,030
2026-08-24	33.000	33.000	31.750	31.850	31.850	169,001
2026-08-21	31.400	31.700	31.250	31.700	31.700	114,000
2026-08-20	31.350	31.450	31.050	31.300	31.300	44,080
2026-08-19	31.100	31.200	30.900	31.100	31.100	88,010
2026-08-18	31.400	31.500	30.950	31.500	31.500	99,500
2026-08-17	32.250	32.250	31.400	31.500	31.500	127,000
2026-08-14	32.700	32.700	31.500	31.850	31.850	106,000
2026-08-13	32.150	32.400	31.900	32.050	32.050	104,025
2026-08-12	31.750	32.700	31.000	32.100	32.100	238,000
2026-08-11	33.650	33.650	31.800	32.100	32.100	171,000
2026-08-10	33.650	33.650	32.400	33.100	33.100	192,050
2026-08-07	33.550	33.800	33.200	33.450	33.450	75,298
2026-08-06	32.400	33.650	32.150	33.550	33.550	188,000
2026-08-05	32.200	32.800	32.000	32.600	32.600	104,000
2026-08-04	31.500	32.200	31.250	32.050	32.050	82,000
2026-08-03	32.600	32.700	31.900	32.050	32.050	90,100
2026-07-31	32.300	32.650	32.000	32.550	32.550	57,080
2026-07-30	31.950	32.300	30.400	31.450	31.450	180,000
2026-07-29	33.200	33.200	31.050	31.650	31.650	191,000
2026-07-28	33.550	33.550	32.050	32.050	32.050	162,000
2026-07-27	33.150	33.650	33.150	33.550	33.550	130,000
2026-07-24	33.200	33.200	32.700	33.100	33.100	130,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-05	0.3000 TWD
2020-08-27	0.5000 TWD
2019-08-26	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.