Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.950	48.550	47.500	48.300	48.300	90,000
2022-11-02	47.900	48.900	47.900	48.400	48.400	126,173
2022-11-01	47.300	48.400	47.150	48.200	48.200	305,075
2022-10-31	46.650	47.800	46.650	47.300	47.300	202,080
2022-10-28	47.750	47.750	46.100	46.250	46.250	291,000
2022-10-27	46.550	47.800	46.550	47.800	47.800	326,050
2022-10-26	46.600	47.300	45.800	46.350	46.350	326,160
2022-10-25	47.200	47.500	45.800	45.850	45.850	179,000
2022-10-24	46.450	47.300	46.450	46.850	46.850	316,083
2022-10-21	46.250	46.450	45.500	45.550	45.550	258,100
2022-10-20	47.100	47.100	45.500	46.450	46.450	340,000
2022-10-19	48.100	48.750	47.700	47.750	47.750	191,000
2022-10-18	48.000	48.400	47.000	47.850	47.850	388,160
2022-10-17	48.300	48.300	45.000	46.900	46.900	674,229
2022-10-14	47.500	49.450	47.100	49.050	49.050	497,050
2022-10-13	50.200	50.700	45.550	45.900	45.900	1,023,000
2022-10-12	50.800	51.000	49.900	50.300	50.300	205,014
2022-10-11	52.100	52.100	50.300	50.800	50.800	340,450
2022-10-07	53.800	53.800	53.000	53.100	53.100	180,240
2022-10-06	52.800	54.000	52.800	53.900	53.900	210,121
2022-10-05	54.500	54.800	52.700	52.800	52.800	340,100
2022-10-04	53.800	54.100	52.800	53.500	53.500	332,100
2022-10-03	50.600	52.900	50.600	52.200	52.200	452,080
2022-09-30	51.000	51.500	49.250	51.500	51.500	409,005
2022-09-29	51.500	52.600	51.100	51.600	51.600	369,000
2022-09-28	54.300	54.600	50.800	50.900	50.900	593,006
2022-09-27	53.800	54.300	53.000	54.300	54.300	388,200
2022-09-26	56.500	56.500	53.000	53.500	53.500	828,121
2022-09-23	58.500	58.600	56.700	57.000	57.000	477,244
2022-09-22	57.800	58.700	57.000	58.500	58.500	367,052
2022-09-21	57.700	58.700	57.400	58.300	58.300	425,080
2022-09-20	58.400	58.400	57.500	57.700	57.700	216,000
2022-09-19	58.300	58.300	57.100	57.500	57.500	435,000
2022-09-16	59.000	59.500	58.000	58.200	58.200	459,000
2022-09-15	60.100	60.200	59.000	59.200	59.200	401,126
2022-09-14	58.800	59.600	58.400	59.500	59.500	371,025
2022-09-13	60.000	60.900	59.700	59.800	59.800	499,580
2022-09-12	59.200	59.800	58.600	59.500	59.500	457,043
2022-09-08	58.300	59.300	57.700	58.600	58.600	596,000
2022-09-07	58.200	59.100	57.600	58.300	58.300	540,000
2022-09-06	60.200	60.300	58.500	58.800	58.800	697,000
2022-09-05	61.700	61.700	59.500	59.700	59.700	1,062,516
2022-09-02	64.400	65.400	62.000	62.000	61.700	1,508,000
2022-09-01	62.800	63.600	61.900	63.400	63.093	883,200
2022-08-31	61.700	63.200	61.100	62.900	62.596	815,112
2022-08-30	61.300	62.400	61.100	61.900	61.601	657,491
2022-08-29	60.900	61.600	60.400	60.800	60.506	965,962
2022-08-26	64.500	66.400	62.800	62.800	62.496	4,079,578
2022-08-25	63.400	64.900	63.000	63.700	63.392	1,902,035
2022-08-24	63.200	65.100	62.700	62.700	62.397	3,673,030
2022-08-23	61.000	63.300	60.400	62.800	62.496	1,113,200
2022-08-22	61.500	62.200	61.200	62.200	61.899	348,000
2022-08-19	63.500	63.500	62.000	62.300	61.999	666,048
2022-08-18	61.500	63.200	61.300	63.000	62.695	1,106,068
2022-08-17	63.700	64.500	62.000	62.800	62.496	2,582,178
2022-08-16	60.800	65.700	60.700	62.200	61.899	7,382,514
2022-08-15	60.000	60.800	59.500	60.400	60.108	980,060
2022-08-12	58.800	59.700	58.800	59.500	59.212	391,040
2022-08-11	59.800	59.900	58.800	58.800	58.516	537,000
2022-08-10	58.900	60.000	58.500	59.000	58.715	458,184

← NewerPage 17 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.