Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	53.400	53.400	52.800	52.800	52.800	36,000
2024-01-26	53.800	54.000	52.300	52.700	52.700	67,010
2024-01-25	53.500	54.600	53.500	53.600	53.600	128,020
2024-01-24	53.800	53.800	53.500	53.600	53.600	94,040
2024-01-23	52.800	53.700	52.800	53.400	53.400	63,000
2024-01-22	52.900	54.100	52.900	53.100	53.100	73,003
2024-01-19	52.700	52.900	52.300	52.500	52.500	84,000
2024-01-18	52.200	52.500	52.100	52.200	52.200	80,006
2024-01-17	52.600	53.000	52.400	52.400	52.400	159,053
2024-01-16	53.000	53.000	52.600	52.700	52.700	139,040
2024-01-15	53.000	53.600	52.600	52.900	52.900	80,000
2024-01-12	53.800	53.800	52.800	52.800	52.800	73,190
2024-01-11	52.900	53.600	52.900	52.900	52.900	62,000
2024-01-10	52.700	54.000	52.700	52.800	52.800	101,000
2024-01-09	54.100	54.100	53.100	53.100	53.100	180,004
2024-01-08	54.000	54.800	54.000	54.500	54.500	75,000
2024-01-05	54.600	54.600	54.000	54.000	54.000	68,587
2024-01-04	54.300	54.800	53.900	54.600	54.600	170,040
2024-01-03	54.700	55.100	54.600	54.600	54.600	76,080
2024-01-02	55.000	55.400	54.500	55.200	55.200	69,040
2023-12-29	54.400	54.900	54.300	54.800	54.800	70,000
2023-12-28	55.200	55.400	54.400	54.600	54.600	106,000
2023-12-27	54.500	55.600	54.400	54.700	54.700	131,000
2023-12-26	54.100	54.800	54.100	54.700	54.700	70,160
2023-12-25	54.700	54.800	54.000	54.300	54.300	81,000
2023-12-22	54.300	55.100	54.300	54.800	54.800	62,000
2023-12-21	54.700	55.500	54.700	55.000	55.000	79,050
2023-12-20	54.800	55.400	54.800	55.400	55.400	63,103
2023-12-19	55.300	55.300	54.100	54.600	54.600	146,181
2023-12-18	56.200	56.400	55.100	55.300	55.300	109,000
2023-12-15	55.400	56.200	55.300	56.100	56.100	201,000
2023-12-14	55.100	55.800	55.100	55.200	55.200	108,080
2023-12-13	55.100	55.200	55.000	55.000	55.000	119,350
2023-12-12	55.800	55.800	55.000	55.200	55.200	174,100
2023-12-11	56.100	56.500	55.700	55.700	55.700	115,003
2023-12-08	57.300	57.300	55.800	56.000	56.000	716,110
2023-12-07	57.600	59.000	57.600	57.700	57.700	423,400
2023-12-06	57.000	58.000	57.000	57.600	57.600	113,000
2023-12-05	57.900	57.900	57.000	57.100	57.100	149,130
2023-12-04	58.000	58.800	57.700	57.900	57.900	212,227
2023-12-01	58.700	59.700	57.300	57.500	57.500	717,511
2023-11-30	58.200	58.300	57.500	57.700	57.700	139,000
2023-11-29	58.200	58.600	57.800	57.900	57.900	239,055
2023-11-28	57.500	58.100	57.200	58.000	58.000	265,200
2023-11-27	57.600	57.700	56.800	56.900	56.900	132,080
2023-11-24	58.200	58.800	57.200	57.300	57.300	236,005
2023-11-23	57.900	58.200	56.800	57.500	57.500	335,165
2023-11-22	58.300	58.900	57.100	57.100	57.100	987,161
2023-11-21	57.500	58.100	56.600	57.700	57.700	648,110
2023-11-20	56.400	57.200	56.200	56.800	56.800	432,130
2023-11-17	56.000	56.000	55.400	56.000	56.000	173,080
2023-11-16	56.100	56.400	55.500	55.900	55.900	308,340
2023-11-15	54.300	56.000	54.300	55.500	55.500	505,415
2023-11-14	54.400	54.700	54.000	54.200	54.200	108,105
2023-11-13	54.200	54.500	53.800	54.200	54.200	93,060
2023-11-10	53.800	54.000	53.400	53.500	53.500	69,570
2023-11-09	54.300	54.500	53.700	53.800	53.800	167,388
2023-11-08	55.100	56.200	54.300	54.300	54.300	594,000
2023-11-07	54.100	54.100	53.700	53.900	53.900	96,002
2023-11-06	52.700	54.200	52.700	54.100	54.100	223,045

← NewerPage 12 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.