Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	53.100	53.200	52.700	52.700	52.700	69,015
2023-11-02	53.200	53.300	52.600	52.700	52.700	92,041
2023-11-01	54.700	54.700	52.200	52.400	52.400	384,034
2023-10-31	52.200	53.100	52.100	52.500	52.500	321,003
2023-10-30	53.000	53.000	52.200	52.200	52.200	96,043
2023-10-27	52.800	53.200	52.500	52.500	52.500	143,178
2023-10-26	53.100	53.400	52.700	52.700	52.700	138,040
2023-10-25	53.600	54.200	53.500	53.500	53.500	88,000
2023-10-24	53.200	54.000	52.900	53.500	53.500	137,000
2023-10-23	54.800	54.800	53.200	53.400	53.400	126,001
2023-10-20	53.100	53.500	52.400	53.000	53.000	126,120
2023-10-19	53.100	53.800	53.000	53.500	53.500	100,003
2023-10-18	54.200	54.400	53.000	53.000	53.000	250,103
2023-10-17	55.100	55.300	54.100	54.200	54.200	163,103
2023-10-16	55.700	55.800	54.600	54.800	54.800	186,002
2023-10-13	55.800	56.200	55.500	55.700	55.700	107,100
2023-10-12	55.100	56.700	55.100	56.400	56.400	192,043
2023-10-11	55.900	56.500	55.100	55.100	55.100	163,055
2023-10-06	56.300	56.300	55.800	55.800	55.800	65,003
2023-10-05	55.900	56.700	55.900	56.100	56.100	88,000
2023-10-04	56.500	56.500	55.100	55.900	55.900	140,500
2023-10-03	57.600	58.100	56.900	57.000	57.000	105,080
2023-10-02	57.300	58.100	57.200	57.500	57.500	183,040
2023-09-28	56.800	57.300	56.700	57.200	57.200	136,000
2023-09-27	57.100	57.600	56.500	56.700	56.700	111,000
2023-09-26	58.000	58.200	57.100	57.100	57.100	139,261
2023-09-25	58.300	58.400	57.500	57.700	57.700	115,103
2023-09-22	56.900	57.500	56.300	57.300	57.300	111,234
2023-09-21	56.500	57.200	56.200	57.000	57.000	168,000
2023-09-20	57.200	57.400	56.500	56.800	56.800	299,000
2023-09-19	58.100	58.700	57.200	57.700	57.700	187,010
2023-09-18	56.900	59.100	56.900	57.800	57.800	233,000
2023-09-15	58.100	58.100	57.300	57.700	57.700	384,010
2023-09-14	58.600	59.100	57.900	58.100	58.100	717,326
2023-09-13	59.000	62.800	58.200	58.600	58.600	4,826,209
2023-09-12	56.800	58.900	56.300	58.900	58.900	1,186,205
2023-09-11	57.800	57.800	55.700	55.800	55.800	246,000
2023-09-08	57.500	59.100	56.900	56.900	56.900	1,037,240
2023-09-07	56.700	57.300	55.900	56.000	56.000	185,000
2023-09-06	57.500	57.700	56.500	56.700	56.700	222,080
2023-09-05	57.600	57.900	56.500	57.500	57.500	396,020
2023-09-04	56.400	59.400	55.600	57.500	57.500	1,623,121
2023-09-01	54.900	55.600	54.300	55.000	55.000	269,002
2023-08-31	55.300	55.300	54.300	54.400	54.400	158,000
2023-08-30	54.100	55.300	53.800	55.000	55.000	294,002
2023-08-29	52.600	53.800	52.600	53.600	53.600	176,000
2023-08-28	53.800	53.900	52.500	52.600	52.600	310,195
2023-08-25	54.000	54.000	53.500	53.800	53.800	142,104
2023-08-24	54.000	54.600	53.700	54.200	54.200	264,000
2023-08-23	53.600	54.500	53.600	53.700	53.700	142,155
2023-08-22	54.700	55.200	53.500	53.600	53.600	278,005
2023-08-21	56.000	56.000	54.100	54.700	54.700	146,075
2023-08-18	55.900	56.100	54.700	54.700	54.700	290,266
2023-08-17	55.200	56.000	54.200	55.700	55.700	258,232
2023-08-16	55.500	55.900	54.300	55.300	55.300	260,015
2023-08-15	56.000	57.300	55.900	56.500	56.500	270,530
2023-08-14	57.400	57.400	55.000	55.400	55.400	451,390
2023-08-11	58.000	58.100	57.300	57.400	57.400	242,160
2023-08-10	59.300	59.300	56.800	56.900	56.900	539,010
2023-08-09	59.100	59.500	58.400	58.600	58.600	493,308

← NewerPage 13 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.