Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.850	33.850	33.000	33.500	33.500	115,000
2026-07-22	34.500	34.600	33.550	33.700	33.700	103,009
2026-07-21	33.650	34.500	33.650	34.300	34.300	98,250
2026-07-20	33.250	34.150	32.350	33.650	33.650	104,114
2026-07-17	33.500	33.900	32.800	32.950	32.950	190,528
2026-07-16	34.750	34.750	34.000	34.000	34.000	113,040
2026-07-15	35.550	35.550	34.200	34.600	34.600	147,000
2026-07-14	36.350	36.350	34.000	34.500	34.500	256,068
2026-07-13	37.550	38.400	35.750	36.050	36.050	372,106
2026-07-10	36.850	36.850	36.850	36.850	36.850	0
2026-07-09	36.400	38.100	36.300	36.850	36.850	278,000
2026-07-08	37.000	37.750	35.750	36.400	36.400	335,250
2026-07-07	37.500	38.500	37.300	37.750	37.750	214,201
2026-07-06	37.550	38.200	37.400	37.500	37.500	127,000
2026-07-03	36.150	37.600	36.150	37.500	37.500	169,080
2026-07-02	35.750	36.100	35.650	35.850	35.850	107,000
2026-07-01	35.900	36.350	35.800	35.800	35.800	85,000
2026-06-30	35.550	36.000	35.550	36.000	36.000	80,000
2026-06-29	36.000	36.350	35.100	35.400	35.400	149,000
2026-06-26	36.950	36.950	35.600	35.700	35.700	229,000
2026-06-25	37.000	37.600	36.700	36.950	36.950	135,100
2026-06-24	36.400	37.000	36.350	36.850	36.850	141,000
2026-06-23	38.150	38.150	36.400	36.700	36.700	355,300
2026-06-22	38.700	38.850	37.800	38.150	38.150	222,060
2026-06-18	37.900	38.350	37.750	38.200	38.200	179,500
2026-06-17	38.000	38.300	37.650	37.850	37.850	129,036
2026-06-16	39.000	39.000	37.650	38.150	38.150	328,630
2026-06-15	39.050	39.150	38.250	38.700	38.700	232,040
2026-06-12	38.100	39.200	38.100	38.500	38.500	292,030
2026-06-11	38.200	38.650	37.400	38.100	38.100	298,000
2026-06-10	38.100	39.200	38.100	38.250	38.250	339,000
2026-06-09	39.400	40.000	38.100	38.500	38.500	367,000
2026-06-08	36.350	38.050	36.200	37.800	37.800	473,053
2026-06-05	38.350	41.000	38.000	39.900	39.900	1,029,020
2026-06-04	38.400	38.900	38.050	38.300	38.300	229,080
2026-06-03	38.900	39.200	37.800	38.250	38.250	311,000
2026-06-02	39.500	39.550	37.700	38.300	38.300	574,142
2026-06-01	39.350	40.200	38.750	39.850	39.850	650,200
2026-05-29	40.700	41.000	38.750	38.750	38.750	1,096,537
2026-05-28	39.350	41.800	38.300	40.600	40.600	1,401,643
2026-05-27	38.900	39.600	38.350	38.650	38.650	590,000
2026-05-26	38.850	39.100	38.100	38.650	38.650	453,683
2026-05-25	39.400	39.700	38.200	38.850	38.850	591,000
2026-05-22	40.000	40.350	38.000	38.850	38.850	1,279,772
2026-05-21	38.050	39.900	37.600	39.850	39.850	1,987,934
2026-05-20	34.600	38.000	34.300	38.000	38.000	2,383,556
2026-05-19	34.700	36.250	34.300	34.550	34.550	398,030
2026-05-18	34.100	35.500	33.900	34.650	34.650	287,056
2026-05-15	35.000	35.550	34.400	34.400	34.400	640,051
2026-05-14	33.900	34.750	33.900	34.700	34.700	508,117
2026-05-13	33.950	34.350	33.250	33.650	33.650	340,000
2026-05-12	34.950	34.950	33.500	33.900	33.900	275,096
2026-05-11	34.150	34.200	33.550	33.850	33.850	253,080
2026-05-08	34.800	35.950	33.000	33.850	33.850	971,065
2026-05-07	34.000	34.200	33.600	33.900	33.900	388,010
2026-05-06	33.000	33.850	32.650	33.700	33.700	523,220
2026-05-05	32.850	33.100	32.450	33.000	33.000	154,000
2026-05-04	32.900	33.750	32.550	32.850	32.850	356,680
2026-04-30	32.950	33.000	32.200	32.500	32.500	202,680
2026-04-29	32.150	33.050	31.500	32.500	32.500	987,526

← NewerPage 2 of 21 · 1,220 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.