Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	51.400	51.500	50.000	50.400	50.400	157,235
2023-02-07	51.000	51.200	50.800	51.100	51.100	125,001
2023-02-06	50.300	50.900	50.300	50.700	50.700	92,240
2023-02-03	51.400	51.400	50.500	50.500	50.500	146,037
2023-02-02	51.700	51.700	51.000	51.400	51.400	238,049
2023-02-01	50.700	51.300	50.500	51.300	51.300	404,500
2023-01-31	49.300	50.300	49.300	50.100	50.100	193,464
2023-01-30	49.300	49.800	48.850	49.450	49.450	165,100
2023-01-17	48.750	48.750	48.350	48.500	48.500	101,000
2023-01-16	49.000	49.000	48.300	48.400	48.400	127,067
2023-01-13	49.000	49.000	48.150	48.350	48.350	109,055
2023-01-12	49.600	49.600	48.600	48.700	48.700	151,024
2023-01-11	49.300	49.800	49.150	49.300	49.300	65,000
2023-01-10	49.000	50.000	48.900	49.600	49.600	165,074
2023-01-09	50.200	50.200	49.600	49.800	49.800	170,040
2023-01-06	49.600	49.950	49.000	49.600	49.600	117,155
2023-01-05	49.250	50.100	49.250	49.600	49.600	130,000
2023-01-04	49.500	49.500	48.850	49.000	49.000	99,031
2023-01-03	48.500	49.150	48.250	49.000	49.000	62,440
2022-12-30	49.500	49.800	48.850	48.850	48.850	70,000
2022-12-29	49.450	49.450	48.550	49.000	49.000	103,400
2022-12-28	49.850	50.400	49.250	49.450	49.450	175,016
2022-12-27	50.500	51.000	50.200	50.500	50.500	198,000
2022-12-26	49.950	50.300	49.550	50.200	50.200	81,020
2022-12-23	49.650	49.900	49.050	49.750	49.750	173,053
2022-12-22	50.900	51.000	49.800	50.300	50.300	195,000
2022-12-21	50.100	50.600	49.950	50.100	50.100	134,000
2022-12-20	50.400	51.200	49.700	50.000	50.000	239,090
2022-12-19	50.800	51.300	50.400	50.600	50.600	143,500
2022-12-16	51.500	51.500	51.000	51.300	51.300	141,000
2022-12-15	52.900	53.200	52.200	52.200	52.200	203,000
2022-12-14	51.500	52.300	51.200	52.200	52.200	222,184
2022-12-13	52.300	52.500	50.600	50.900	50.900	228,100
2022-12-12	52.300	52.300	51.300	52.100	52.100	200,022
2022-12-09	52.000	54.900	52.000	52.000	52.000	1,359,000
2022-12-08	50.300	51.100	50.000	50.600	50.600	146,002
2022-12-07	51.800	51.800	49.800	50.300	50.300	293,150
2022-12-06	52.600	52.800	51.300	51.600	51.600	232,023
2022-12-05	53.300	53.300	52.300	52.600	52.600	307,040
2022-12-02	53.500	54.200	52.900	53.000	53.000	375,439
2022-12-01	52.800	53.600	52.700	53.000	53.000	362,009
2022-11-30	53.000	53.000	52.000	52.500	52.500	369,053
2022-11-29	51.200	54.300	51.200	52.700	52.700	833,700
2022-11-28	50.400	51.700	50.200	51.500	51.500	196,000
2022-11-25	51.200	51.300	50.600	50.600	50.600	159,020
2022-11-24	50.700	51.600	50.400	50.900	50.900	339,069
2022-11-23	50.800	50.800	50.200	50.200	50.200	159,083
2022-11-22	50.200	50.400	49.550	49.600	49.600	190,029
2022-11-21	51.300	51.400	50.500	50.500	50.500	161,000
2022-11-18	51.400	51.900	50.400	50.500	50.500	384,000
2022-11-17	50.200	51.400	50.100	51.400	51.400	381,218
2022-11-16	50.900	51.400	50.100	50.400	50.400	270,036
2022-11-15	51.700	51.700	50.200	50.700	50.700	226,655
2022-11-14	49.900	52.200	49.900	51.300	51.300	757,050
2022-11-11	50.400	50.400	49.250	49.400	49.400	222,213
2022-11-10	50.000	50.000	48.750	49.000	49.000	197,031
2022-11-09	49.700	50.500	49.700	49.900	49.900	234,061
2022-11-08	50.000	51.300	49.550	49.550	49.550	513,110
2022-11-07	49.600	49.900	49.150	49.450	49.450	271,000
2022-11-04	48.300	49.250	48.000	49.250	49.250	176,758

← NewerPage 16 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.