Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	47.500	47.950	47.000	47.150	47.150	136,000
2024-05-06	48.050	48.250	47.600	47.750	47.750	185,000
2024-05-03	48.400	49.050	47.450	48.300	48.300	370,043
2024-05-02	50.200	51.800	48.300	48.300	48.300	2,178,006
2024-04-30	46.350	50.200	46.200	50.200	50.200	1,074,001
2024-04-29	45.650	46.300	45.650	45.700	45.700	78,000
2024-04-26	45.650	45.650	45.000	45.300	45.300	80,000
2024-04-25	45.450	45.500	45.000	45.250	45.250	68,000
2024-04-24	45.200	45.500	45.000	45.450	45.450	104,120
2024-04-23	45.200	45.600	44.550	45.200	45.200	111,000
2024-04-22	44.200	45.000	44.150	44.700	44.700	139,009
2024-04-19	45.500	45.500	43.600	44.050	44.050	237,003
2024-04-18	45.200	46.350	45.050	45.600	45.600	137,000
2024-04-17	45.000	45.450	45.000	45.350	45.350	121,818
2024-04-16	46.200	46.200	45.000	45.000	45.000	203,000
2024-04-15	47.100	47.100	46.150	46.200	46.200	261,043
2024-04-12	47.200	47.300	47.050	47.100	47.100	170,003
2024-04-11	48.100	48.100	47.250	47.350	47.350	149,579
2024-04-10	47.900	48.950	47.700	48.350	48.350	102,000
2024-04-09	47.600	48.500	47.100	47.900	47.900	254,188
2024-04-08	48.000	48.050	47.500	47.500	47.500	114,043
2024-04-03	48.400	48.400	48.000	48.000	48.000	106,009
2024-04-02	48.400	49.000	48.150	48.400	48.400	95,060
2024-04-01	47.950	48.700	47.950	48.450	48.450	158,000
2024-03-29	48.600	48.650	47.850	48.100	48.100	117,000
2024-03-28	48.500	49.250	48.500	48.800	48.800	99,011
2024-03-27	48.300	48.950	48.300	48.550	48.550	122,100
2024-03-26	49.200	49.500	48.300	48.600	48.600	127,000
2024-03-25	48.400	49.400	48.400	49.150	49.150	131,000
2024-03-22	47.700	48.500	47.700	48.400	48.400	113,099
2024-03-21	48.000	48.100	47.650	48.100	48.100	151,253
2024-03-20	48.050	48.350	47.550	47.850	47.850	249,065
2024-03-19	48.750	48.900	48.000	48.050	48.050	171,095
2024-03-18	49.000	49.350	48.500	48.500	48.500	121,000
2024-03-15	48.400	49.000	48.400	48.800	48.800	84,047
2024-03-14	49.350	49.350	48.350	48.400	48.400	254,210
2024-03-13	51.000	51.000	49.350	49.350	49.350	196,117
2024-03-12	49.900	50.600	49.700	50.600	50.600	257,006
2024-03-11	49.100	49.550	49.000	49.300	49.300	133,000
2024-03-08	49.800	49.800	49.000	49.100	49.100	314,309
2024-03-07	51.500	51.500	49.950	49.950	49.950	293,285
2024-03-06	51.500	51.600	50.800	51.000	51.000	226,007
2024-03-05	51.800	51.800	50.800	50.800	50.800	210,006
2024-03-04	52.100	52.300	51.200	51.200	51.200	323,155
2024-03-01	52.300	52.400	52.000	52.100	52.100	191,080
2024-02-29	52.600	52.600	52.100	52.500	52.500	154,016
2024-02-27	52.900	53.200	52.400	52.600	52.600	107,400
2024-02-26	52.600	53.000	52.400	52.900	52.900	107,320
2024-02-23	53.000	53.300	52.600	52.700	52.700	119,000
2024-02-22	52.900	53.100	52.600	52.900	52.900	118,050
2024-02-21	52.800	53.400	52.800	52.900	52.900	45,130
2024-02-20	54.000	54.000	52.900	52.900	52.900	104,025
2024-02-19	53.500	54.600	53.500	53.700	53.700	201,000
2024-02-16	52.700	53.700	52.400	53.500	53.500	231,337
2024-02-15	52.200	53.000	52.000	52.100	52.100	242,043
2024-02-05	52.800	52.800	52.100	52.200	52.200	175,070
2024-02-02	53.300	53.400	52.700	52.700	52.700	89,005
2024-02-01	52.800	53.400	52.200	52.800	52.800	119,053
2024-01-31	53.600	53.600	52.800	52.800	52.800	129,017
2024-01-30	52.900	52.900	52.500	52.600	52.600	53,000

← NewerPage 11 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.