Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	54.500	54.700	52.700	52.800	52.800	521,000
2023-05-10	55.000	55.000	53.900	54.100	54.100	508,200
2023-05-09	56.200	57.200	54.600	54.600	54.600	636,000
2023-05-08	56.500	57.400	56.000	56.200	56.200	703,170
2023-05-05	55.500	57.600	54.700	56.500	56.500	1,525,200
2023-05-04	55.700	56.100	54.500	54.600	54.600	581,228
2023-05-03	56.700	56.700	55.500	55.500	55.500	475,000
2023-05-02	57.000	57.000	55.800	56.700	56.700	813,000
2023-04-28	58.100	58.500	56.600	57.000	57.000	1,675,286
2023-04-27	61.000	62.200	57.400	57.800	57.800	9,664,464
2023-04-26	51.800	57.200	51.600	57.200	57.200	1,509,497
2023-04-25	53.200	53.500	51.500	52.000	52.000	506,370
2023-04-24	52.200	53.500	52.200	53.200	53.200	329,105
2023-04-21	54.000	54.500	52.000	52.200	52.200	861,000
2023-04-20	57.500	57.500	53.700	54.200	54.200	1,860,778
2023-04-19	58.300	58.800	57.200	57.400	57.400	4,317,313
2023-04-18	55.000	58.600	54.900	58.600	58.600	6,869,306
2023-04-17	53.700	53.800	53.000	53.300	53.300	600,302
2023-04-14	53.000	53.400	52.400	52.600	52.600	459,002
2023-04-13	53.100	53.200	52.000	52.300	52.300	323,000
2023-04-12	52.800	53.300	52.400	52.600	52.600	799,000
2023-04-11	52.000	53.500	51.600	52.200	52.200	1,640,085
2023-04-10	51.000	51.100	50.400	50.500	50.500	171,040
2023-04-07	50.500	51.000	50.100	50.400	50.400	195,090
2023-04-06	51.100	51.100	50.500	50.800	50.800	176,040
2023-03-31	51.200	51.500	50.800	50.800	50.800	111,080
2023-03-30	51.000	51.300	50.700	51.100	51.100	116,000
2023-03-29	51.000	51.100	50.500	50.700	50.700	118,000
2023-03-28	51.500	51.500	50.500	50.600	50.600	216,010
2023-03-27	50.900	51.600	50.900	51.000	51.000	147,082
2023-03-24	52.100	52.200	51.400	51.400	51.400	186,010
2023-03-23	51.500	52.000	51.000	51.900	51.900	193,070
2023-03-22	51.400	51.800	51.200	51.500	51.500	220,000
2023-03-21	51.200	51.600	51.000	51.200	51.200	165,050
2023-03-20	51.700	51.700	50.600	51.000	51.000	256,000
2023-03-17	51.200	51.800	50.900	51.000	51.000	530,000
2023-03-16	53.000	53.700	50.700	50.800	50.800	2,759,300
2023-03-15	50.700	54.200	50.100	53.900	53.900	2,199,012
2023-03-14	50.000	50.300	49.850	50.300	50.300	82,080
2023-03-13	49.900	50.400	49.350	50.300	50.300	219,800
2023-03-10	51.100	51.200	50.200	50.400	50.400	313,000
2023-03-09	52.300	52.700	51.500	51.500	51.500	287,058
2023-03-08	51.700	52.300	51.300	52.100	52.100	256,148
2023-03-07	52.000	52.500	51.500	52.000	52.000	325,140
2023-03-06	50.900	52.000	50.900	51.800	51.800	262,643
2023-03-03	51.300	52.000	50.900	50.900	50.900	188,000
2023-03-02	50.900	51.300	50.500	51.100	51.100	149,110
2023-03-01	52.000	52.200	50.500	50.600	50.600	459,101
2023-02-24	53.500	54.300	51.600	51.600	51.600	945,000
2023-02-23	52.100	55.000	51.800	53.500	53.500	1,460,586
2023-02-22	51.500	51.900	50.400	51.800	51.800	311,631
2023-02-21	53.200	53.200	51.900	51.900	51.900	463,038
2023-02-20	50.800	52.700	50.700	52.300	52.300	668,077
2023-02-17	50.100	51.200	49.750	50.800	50.800	319,058
2023-02-16	50.000	50.200	49.800	50.000	50.000	107,919
2023-02-15	49.800	49.950	49.400	49.650	49.650	102,157
2023-02-14	49.350	50.300	49.350	49.650	49.650	80,229
2023-02-13	49.200	49.300	48.750	49.250	49.250	132,315
2023-02-10	50.300	50.400	49.150	49.300	49.300	189,200
2023-02-09	50.600	50.600	50.100	50.200	50.200	106,035

← NewerPage 15 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.