Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	63.000	63.800	62.000	62.500	62.198	1,754,232
2022-02-15	60.500	63.100	60.500	62.700	62.397	1,635,650
2022-02-14	60.800	61.300	60.000	61.300	61.003	1,140,985
2022-02-11	62.000	65.600	61.800	62.500	62.198	6,099,892
2022-02-10	61.200	62.400	60.200	61.200	60.904	1,487,202
2022-02-09	60.500	61.500	60.100	61.000	60.705	1,220,200
2022-02-08	59.100	60.100	58.800	60.000	59.710	761,326
2022-02-07	57.700	59.700	57.700	59.200	58.914	648,380
2022-01-26	58.500	59.400	57.000	57.600	57.321	1,851,970
2022-01-25	58.700	61.500	58.200	58.500	58.217	5,398,036
2022-01-24	59.500	60.000	57.700	58.000	57.719	1,166,046
2022-01-21	61.800	62.800	59.500	59.700	59.411	2,925,151
2022-01-20	59.100	62.200	59.100	62.200	61.899	4,006,634
2022-01-19	58.600	60.200	58.000	58.800	58.516	1,502,015
2022-01-18	60.000	61.400	58.500	58.900	58.615	1,595,070
2022-01-17	59.300	60.800	57.400	60.700	60.406	3,223,400
2022-01-14	60.800	61.700	58.400	58.900	58.615	2,959,200
2022-01-13	63.000	64.200	62.000	62.400	62.098	3,386,133
2022-01-12	66.400	68.400	61.800	62.900	62.596	7,911,908
2022-01-11	71.500	71.900	65.800	65.800	65.482	11,596,920
2022-01-10	68.000	73.000	67.200	73.000	72.647	17,802,880
2022-01-07	72.400	72.400	66.500	67.000	66.676	12,957,299
2022-01-06	71.000	73.000	66.700	72.400	72.050	34,320,001
2022-01-05	68.000	70.000	66.000	70.000	69.661	18,824,734
2022-01-04	61.400	65.300	61.000	63.700	63.392	12,802,887
2022-01-03	59.900	60.600	58.700	59.400	59.113	592,800
2021-12-30	59.100	59.200	58.300	58.600	58.317	459,930
2021-12-29	59.200	59.700	58.700	59.000	58.715	387,122
2021-12-28	62.000	62.900	58.500	59.000	58.715	2,739,080
2021-12-27	58.800	64.700	58.800	61.200	60.904	8,682,659
2021-12-24	59.500	59.800	58.500	58.900	58.615	430,060
2021-12-23	58.500	60.100	58.100	58.900	58.615	715,440
2021-12-22	57.800	58.900	57.200	57.700	57.421	462,000
2021-12-21	56.900	57.300	56.300	57.300	57.023	195,177
2021-12-20	56.700	57.400	56.700	56.900	56.625	111,000
2021-12-17	57.000	58.000	56.600	56.800	56.525	214,240
2021-12-16	56.200	56.900	56.000	56.800	56.525	150,040
2021-12-15	55.200	56.700	55.200	55.800	55.530	127,090
2021-12-14	56.500	56.500	55.500	55.700	55.431	295,170
2021-12-13	57.700	57.700	56.100	56.700	56.426	301,149
2021-12-10	58.100	58.800	57.100	57.100	56.824	588,070
2021-12-09	57.800	61.200	57.600	59.100	58.814	2,191,453
2021-12-08	57.800	57.800	56.700	57.000	56.724	158,200
2021-12-07	58.100	58.100	56.700	56.700	56.426	175,080
2021-12-06	56.700	57.700	56.500	57.700	57.421	176,110
2021-12-03	56.600	57.100	56.400	56.600	56.326	166,075
2021-12-02	57.000	57.600	56.000	56.100	55.829	292,146
2021-12-01	58.000	58.000	56.600	57.600	57.321	158,000
2021-11-30	56.500	57.700	56.500	57.700	57.421	178,040
2021-11-29	54.000	56.800	54.000	56.100	55.829	340,026
2021-11-26	58.000	58.000	56.300	56.700	56.426	342,001
2021-11-25	58.200	59.100	57.200	57.700	57.421	354,115
2021-11-24	57.200	58.000	56.400	57.400	57.122	466,002
2021-11-23	59.100	59.500	58.000	58.000	57.719	336,169
2021-11-22	58.900	59.800	58.200	59.100	58.814	440,192
2021-11-19	59.900	60.000	58.000	58.400	58.117	585,077
2021-11-18	58.900	61.900	58.100	59.000	58.715	2,391,300
2021-11-17	58.300	59.700	57.900	58.000	57.719	410,500
2021-11-16	60.000	60.000	57.600	57.900	57.620	562,234
2021-11-15	59.300	61.000	59.300	59.600	59.312	598,359

← NewerPage 20 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.