Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	44.350	44.350	43.100	43.300	43.300	127,050
2024-08-01	44.600	45.500	43.950	44.800	44.800	114,000
2024-07-31	44.000	44.400	43.550	43.700	43.700	102,000
2024-07-30	43.600	43.750	43.050	43.700	43.700	79,100
2024-07-29	45.800	45.800	44.000	44.000	44.000	193,000
2024-07-26	45.450	46.900	45.050	45.100	45.100	199,000
2024-07-23	44.750	45.300	44.050	45.000	45.000	87,019
2024-07-22	45.100	45.100	43.600	44.400	44.400	212,000
2024-07-19	46.200	46.200	45.100	45.100	45.100	144,000
2024-07-18	47.200	47.200	46.050	46.200	46.200	91,000
2024-07-17	46.200	47.400	46.200	47.000	47.000	176,470
2024-07-16	46.350	46.600	46.100	46.200	46.200	73,134
2024-07-15	46.350	46.950	46.300	46.350	46.350	86,003
2024-07-12	46.000	46.800	46.000	46.250	46.250	86,000
2024-07-11	46.050	46.550	46.000	46.200	46.200	109,084
2024-07-10	46.350	46.500	46.050	46.050	46.050	116,001
2024-07-09	47.200	47.750	46.000	46.300	46.300	138,001
2024-07-08	47.700	47.750	47.000	47.000	47.000	158,060
2024-07-05	48.500	48.500	47.450	47.700	47.700	204,050
2024-07-04	49.200	49.200	47.850	47.850	47.850	737,001
2024-07-03	45.000	48.900	45.000	47.950	47.950	510,040
2024-07-02	44.950	45.300	44.750	44.750	44.750	101,000
2024-07-01	45.100	45.400	44.900	44.950	44.950	90,011
2024-06-28	45.050	45.250	45.000	45.200	45.200	77,001
2024-06-27	45.300	45.450	45.000	45.000	45.000	118,000
2024-06-26	45.500	45.900	45.300	45.300	45.300	72,160
2024-06-25	45.950	45.950	45.050	45.500	45.500	81,001
2024-06-24	46.100	46.100	45.600	45.700	45.700	77,121
2024-06-21	45.550	46.300	45.500	46.050	46.050	227,100
2024-06-20	46.350	46.350	45.700	45.800	45.800	117,344
2024-06-19	46.600	47.300	45.450	45.800	45.800	147,250
2024-06-18	46.700	46.700	46.100	46.400	46.400	60,193
2024-06-17	45.600	46.550	45.600	46.550	46.550	77,000
2024-06-14	45.800	45.800	45.450	45.450	45.450	69,010
2024-06-13	46.300	46.350	45.500	45.500	45.500	183,000
2024-06-12	46.750	46.750	46.100	46.100	46.100	94,003
2024-06-11	48.000	48.000	46.600	46.750	46.750	104,001
2024-06-07	46.850	47.550	46.850	47.350	47.350	62,040
2024-06-06	48.450	48.450	46.650	46.850	46.850	96,070
2024-06-05	47.650	47.650	47.050	47.250	47.250	90,003
2024-06-04	48.150	48.150	47.600	47.650	47.650	123,007
2024-06-03	48.800	48.900	48.000	48.150	48.150	161,193
2024-05-31	48.900	49.250	48.350	48.450	48.450	96,600
2024-05-30	48.550	49.400	48.000	48.800	48.800	169,037
2024-05-29	49.000	49.500	48.500	48.550	48.550	96,225
2024-05-28	48.600	49.150	48.200	48.900	48.900	304,120
2024-05-27	48.000	48.400	47.700	48.150	48.150	151,250
2024-05-24	47.200	48.000	47.000	47.850	47.850	63,200
2024-05-23	48.000	48.800	47.200	47.200	47.200	146,126
2024-05-22	48.400	49.150	47.900	48.000	48.000	245,000
2024-05-21	48.200	48.200	47.600	47.900	47.900	116,040
2024-05-20	48.000	48.500	47.700	48.200	48.200	121,040
2024-05-17	48.200	48.500	47.600	47.900	47.900	124,775
2024-05-16	47.850	48.900	47.500	48.200	48.200	233,002
2024-05-15	47.750	49.400	47.500	47.850	47.850	682,060
2024-05-14	46.100	46.600	46.100	46.500	46.500	95,000
2024-05-13	47.200	47.200	46.400	46.500	46.500	94,000
2024-05-10	47.300	47.300	46.700	47.100	47.100	92,000
2024-05-09	47.600	48.000	47.200	47.300	47.300	60,106
2024-05-08	47.200	47.700	46.750	47.600	47.600	123,005

← NewerPage 10 of 21 · 1,221 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.