Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	61.700	61.900	59.500	59.800	59.800	815,010
2023-08-07	61.700	63.000	61.200	62.300	62.300	638,160
2023-08-04	61.000	61.900	60.900	61.100	61.100	342,000
2023-08-02	61.300	62.500	60.700	60.900	60.900	867,080
2023-08-01	60.400	63.700	60.400	61.200	61.200	1,425,320
2023-07-31	59.900	61.300	59.800	60.600	60.600	728,002
2023-07-28	60.300	60.300	59.000	59.500	59.500	374,309
2023-07-27	58.800	60.100	58.800	60.000	60.000	458,005
2023-07-26	60.000	61.300	58.500	58.500	58.500	526,302
2023-07-25	60.000	60.200	58.400	60.000	60.000	600,368
2023-07-24	61.200	61.200	58.500	58.500	58.500	990,190
2023-07-21	62.200	64.200	61.000	61.000	61.000	1,331,500
2023-07-20	60.700	62.200	60.700	61.600	61.600	443,718
2023-07-19	62.400	62.900	60.600	61.100	61.100	730,002
2023-07-18	64.800	65.000	61.900	61.900	61.900	1,180,813
2023-07-17	65.400	66.500	64.200	64.200	64.200	1,744,000
2023-07-14	64.000	64.600	63.600	63.700	63.700	809,361
2023-07-13	64.200	64.800	63.400	63.500	63.500	961,289
2023-07-12	63.500	65.000	63.500	63.700	63.700	1,432,023
2023-07-11	64.700	64.800	63.100	63.500	63.500	2,581,958
2023-07-10	68.000	68.600	66.500	67.000	67.000	1,502,011
2023-07-07	67.100	68.100	64.900	68.100	68.100	2,286,156
2023-07-06	68.600	69.800	67.500	67.700	67.700	2,453,171
2023-07-05	70.000	70.300	68.700	68.800	68.800	3,710,584
2023-07-04	68.300	69.900	68.000	68.100	68.100	4,580,997
2023-07-03	69.300	69.600	67.500	67.700	67.700	3,239,312
2023-06-30	69.500	71.300	67.500	69.000	69.000	8,988,526
2023-06-29	65.000	69.000	65.000	67.400	67.400	8,721,194
2023-06-28	63.000	66.100	62.800	64.600	64.600	4,281,040
2023-06-27	64.700	64.700	62.200	62.500	62.500	3,926,103
2023-06-26	65.000	70.900	65.000	65.500	65.500	10,834,136
2023-06-21	62.900	65.900	62.400	64.600	64.600	9,171,484
2023-06-20	61.300	63.500	60.700	61.900	61.900	3,259,330
2023-06-19	61.300	61.400	60.500	60.700	60.700	1,105,930
2023-06-16	61.300	63.500	61.300	61.900	61.900	3,669,070
2023-06-15	61.500	61.900	60.500	61.100	61.100	1,688,000
2023-06-14	62.500	64.200	61.500	61.900	61.900	4,391,025
2023-06-13	60.200	64.400	60.200	62.700	62.700	7,256,723
2023-06-12	59.700	62.700	59.400	60.600	60.600	6,332,223
2023-06-09	63.000	64.200	57.800	58.700	58.700	14,104,187
2023-06-08	60.500	62.700	60.400	62.700	62.700	5,516,090
2023-06-07	57.100	57.600	56.700	57.000	57.000	393,490
2023-06-06	57.400	58.000	56.900	56.900	56.900	639,092
2023-06-05	59.400	60.400	57.500	57.700	57.700	2,814,100
2023-06-02	58.800	59.600	57.300	58.900	58.900	3,717,175
2023-06-01	57.100	58.300	56.500	57.000	57.000	1,377,908
2023-05-31	55.800	56.400	55.600	56.300	56.300	383,100
2023-05-30	55.900	56.000	54.800	55.300	55.300	322,200
2023-05-29	55.000	55.500	54.600	55.500	55.500	249,130
2023-05-26	55.300	55.800	54.100	54.400	54.400	407,040
2023-05-25	56.200	56.700	55.100	55.100	55.100	438,050
2023-05-24	55.600	56.200	55.400	56.100	56.100	405,040
2023-05-23	57.600	57.800	56.000	56.100	56.100	697,877
2023-05-22	58.600	59.100	56.300	57.300	57.300	2,240,300
2023-05-19	55.900	58.900	55.100	58.000	58.000	2,774,691
2023-05-18	56.500	56.600	55.100	55.300	55.300	419,140
2023-05-17	54.000	55.700	54.000	55.100	55.100	517,486
2023-05-16	53.900	54.300	53.400	53.900	53.900	209,000
2023-05-15	53.200	54.200	53.200	53.500	53.500	180,272
2023-05-12	52.800	53.800	52.400	53.800	53.800	378,000

← NewerPage 14 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.