Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	56.500	58.500	56.300	57.700	57.421	1,416,035
2022-05-16	58.800	58.800	55.700	56.000	55.729	870,111
2022-05-13	55.800	56.200	54.900	55.700	55.431	828,000
2022-05-12	56.700	57.100	54.000	54.000	53.739	1,329,513
2022-05-11	58.000	60.000	57.200	57.200	56.923	941,189
2022-05-10	56.100	58.600	55.700	58.300	58.018	915,053
2022-05-09	60.800	60.800	58.600	58.600	58.317	849,524
2022-05-06	59.100	61.000	58.800	60.800	60.506	1,084,060
2022-05-05	61.900	62.900	61.000	61.200	60.904	2,131,060
2022-05-04	61.700	61.900	60.000	60.300	60.008	1,035,840
2022-05-03	60.500	62.200	60.500	60.900	60.605	2,064,125
2022-04-29	61.100	61.800	60.100	60.500	60.207	1,506,139
2022-04-28	60.200	61.500	59.500	60.000	59.710	2,601,185
2022-04-27	60.100	60.700	58.100	59.800	59.511	4,020,960
2022-04-26	63.600	65.400	62.500	62.500	62.198	5,743,136
2022-04-25	66.500	66.800	62.500	62.500	62.198	6,679,533
2022-04-22	68.100	72.400	68.000	69.300	68.965	26,892,317
2022-04-21	63.000	68.600	62.000	68.600	68.268	9,518,330
2022-04-20	62.200	64.400	62.100	62.400	62.098	3,409,051
2022-04-19	62.600	63.900	61.500	61.800	61.501	2,966,080
2022-04-18	62.700	65.600	61.500	62.500	62.198	3,698,052
2022-04-15	66.700	67.000	63.900	64.000	63.690	4,323,852
2022-04-14	68.900	70.600	67.200	67.200	66.875	9,048,270
2022-04-13	74.100	77.100	67.600	67.800	67.472	20,177,730
2022-04-12	65.100	71.100	64.500	71.100	70.756	13,902,872
2022-04-11	64.500	65.600	62.500	64.700	64.387	5,959,482
2022-04-08	63.000	64.900	62.000	63.700	63.392	7,591,345
2022-04-07	60.200	65.000	59.600	61.200	60.904	10,763,951
2022-04-06	61.100	62.300	59.600	60.400	60.108	3,262,886
2022-04-01	57.500	59.200	57.200	59.200	58.914	976,074
2022-03-31	60.700	61.900	59.100	59.300	59.013	4,592,400
2022-03-30	56.400	60.500	55.900	59.700	59.411	3,143,702
2022-03-29	54.600	56.000	54.600	55.500	55.232	502,070
2022-03-28	54.700	54.700	53.900	54.200	53.938	185,030
2022-03-25	56.000	56.000	54.700	54.700	54.435	312,071
2022-03-24	53.900	55.300	53.700	55.300	55.032	222,221
2022-03-23	56.000	56.000	54.200	54.500	54.236	285,151
2022-03-22	54.900	54.900	54.200	54.700	54.435	166,000
2022-03-21	54.900	55.500	54.500	55.000	54.734	291,088
2022-03-18	53.700	54.700	53.500	54.200	53.938	372,100
2022-03-17	54.000	54.000	52.800	53.700	53.440	423,000
2022-03-16	52.500	53.100	51.700	52.300	52.047	330,081
2022-03-15	53.700	53.800	51.600	51.700	51.450	505,270
2022-03-14	54.200	54.800	53.700	53.700	53.440	171,040
2022-03-11	55.100	55.100	53.600	54.300	54.037	316,000
2022-03-10	54.500	55.500	54.500	55.200	54.933	388,000
2022-03-09	52.800	53.700	51.800	53.500	53.241	381,001
2022-03-08	54.000	56.000	51.100	51.500	51.251	1,326,251
2022-03-07	57.500	57.500	54.700	55.100	54.833	923,564
2022-03-04	59.700	59.700	58.200	58.400	58.117	513,150
2022-03-03	60.600	60.700	59.200	59.500	59.212	645,034
2022-03-02	59.400	60.800	58.300	60.500	60.207	555,081
2022-03-01	59.400	60.400	58.900	59.400	59.113	482,035
2022-02-25	59.000	59.000	57.600	58.200	57.918	421,000
2022-02-24	59.700	59.900	57.200	57.700	57.421	874,540
2022-02-23	59.500	60.500	59.300	60.300	60.008	423,220
2022-02-22	61.100	61.500	58.900	59.500	59.212	848,090
2022-02-21	62.200	62.200	60.800	61.100	60.804	439,100
2022-02-18	60.600	61.700	60.600	61.700	61.402	579,336
2022-02-17	63.500	63.700	60.900	61.500	61.202	1,065,347

← NewerPage 19 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.