Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	58.900	60.700	58.700	59.100	58.814	1,455,000
2022-08-08	58.500	58.700	56.800	58.500	58.217	793,095
2022-08-05	58.300	59.200	58.300	59.000	58.715	408,000
2022-08-04	59.600	59.600	56.300	57.700	57.421	1,038,098
2022-08-03	60.500	61.100	58.800	59.000	58.715	847,048
2022-08-02	61.500	61.500	59.400	60.600	60.307	906,720
2022-08-01	60.600	62.000	60.500	61.600	61.302	1,431,211
2022-07-29	59.800	61.000	59.400	60.600	60.307	1,062,124
2022-07-28	60.600	60.900	58.800	58.800	58.516	539,000
2022-07-27	58.900	60.300	58.600	60.100	59.809	471,000
2022-07-26	60.300	60.400	58.700	58.900	58.615	582,000
2022-07-25	60.700	61.000	59.600	60.000	59.710	449,025
2022-07-22	62.000	63.500	60.200	60.500	60.207	3,195,021
2022-07-21	60.600	61.200	59.400	61.000	60.705	1,430,160
2022-07-20	60.900	61.500	59.800	60.400	60.108	991,000
2022-07-19	60.800	61.100	59.300	60.000	59.710	765,000
2022-07-18	60.500	61.500	60.200	60.500	60.207	1,254,115
2022-07-15	60.900	62.000	60.000	60.500	60.207	3,461,130
2022-07-14	58.800	60.100	57.500	60.000	59.710	1,396,126
2022-07-13	60.000	61.000	58.500	58.600	58.317	2,111,040
2022-07-12	59.900	60.100	57.500	57.700	57.421	1,856,352
2022-07-11	58.800	61.500	58.800	60.500	60.207	3,885,200
2022-07-08	57.000	59.500	56.400	58.900	58.615	3,583,404
2022-07-07	52.400	55.600	52.100	55.200	54.933	1,629,010
2022-07-06	56.400	56.400	52.200	52.200	51.947	1,035,067
2022-07-05	56.400	56.900	54.600	56.400	56.127	776,000
2022-07-04	54.600	56.600	54.000	55.600	55.331	799,000
2022-07-01	58.100	58.200	54.500	54.500	54.236	1,600,320
2022-06-30	59.500	59.900	57.500	58.000	57.719	1,064,020
2022-06-29	60.600	60.600	59.000	59.800	59.511	1,070,455
2022-06-28	63.900	63.900	60.400	60.800	60.506	1,700,300
2022-06-27	61.100	63.200	61.100	62.600	62.297	1,942,148
2022-06-24	61.700	62.200	59.800	60.000	59.710	1,581,104
2022-06-23	60.600	61.300	59.300	60.900	60.605	1,365,100
2022-06-22	61.200	63.200	59.300	59.600	59.312	3,443,400
2022-06-21	59.900	61.300	58.900	61.100	60.804	1,713,030
2022-06-20	64.100	64.200	59.000	59.000	58.715	2,822,365
2022-06-17	65.600	65.900	63.300	64.000	63.690	6,146,420
2022-06-16	65.400	67.700	65.300	66.800	66.477	11,347,783
2022-06-15	64.600	66.300	64.100	64.100	63.790	3,111,850
2022-06-14	65.700	66.000	62.800	64.000	63.690	2,277,030
2022-06-13	64.700	66.800	63.900	65.700	65.382	2,359,109
2022-06-10	65.200	66.000	64.600	66.000	65.681	1,619,581
2022-06-09	66.000	67.300	65.600	65.900	65.581	3,118,167
2022-06-08	66.700	69.000	64.500	66.800	66.477	15,913,182
2022-06-07	62.200	66.700	62.200	65.900	65.581	9,434,440
2022-06-06	63.000	63.000	61.500	62.600	62.297	773,000
2022-06-02	64.000	64.200	63.300	63.300	62.994	1,009,464
2022-06-01	63.800	65.400	63.700	64.500	64.188	1,703,232
2022-05-31	63.900	65.900	63.900	64.400	64.088	2,786,200
2022-05-30	65.900	65.900	63.800	64.500	64.188	2,300,500
2022-05-27	65.600	66.900	64.500	64.700	64.387	8,159,643
2022-05-26	64.000	67.500	63.200	64.000	63.690	13,265,600
2022-05-25	63.200	64.500	61.900	62.700	62.397	4,622,454
2022-05-24	64.200	65.300	61.200	62.000	61.700	7,533,075
2022-05-23	63.000	66.600	61.600	64.300	63.989	20,078,379
2022-05-20	57.100	62.700	57.100	62.600	62.297	9,902,127
2022-05-19	56.500	57.100	55.500	57.000	56.724	764,124
2022-05-18	58.300	58.500	57.400	58.100	57.819	890,095
2022-05-17	56.500	58.500	56.300	57.700	57.421	1,416,035

← NewerPage 18 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.