Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	32.150	33.050	31.500	32.500	32.500	987,526
2026-04-28	33.300	33.300	32.300	33.300	33.300	756,960
2026-04-27	30.300	31.000	30.100	30.300	30.300	85,000
2026-04-24	30.900	31.300	30.650	30.900	30.900	62,055
2026-04-23	31.500	31.500	30.550	30.900	30.900	175,000
2026-04-22	31.500	31.600	31.000	31.500	31.500	187,024
2026-04-21	31.200	31.200	30.850	31.050	31.050	132,109
2026-04-20	31.300	31.500	31.100	31.200	31.200	119,040
2026-04-17	31.500	31.500	31.000	31.250	31.250	113,040
2026-04-16	31.200	31.500	30.950	31.350	31.350	172,000
2026-04-15	31.000	31.100	30.800	30.950	30.950	114,200
2026-04-14	30.800	31.500	30.500	30.900	30.900	193,000
2026-04-13	30.500	31.400	30.500	30.750	30.750	113,050
2026-04-10	30.800	30.800	30.350	30.500	30.500	74,081
2026-04-09	30.200	31.050	29.950	30.800	30.800	178,077
2026-04-08	29.250	29.750	29.000	29.400	29.400	77,040
2026-04-07	29.200	29.500	29.200	29.200	29.200	40,000
2026-04-02	29.600	29.650	29.250	29.300	29.300	57,163
2026-04-01	30.550	30.550	29.200	29.700	29.700	61,000
2026-03-31	29.450	29.850	29.000	29.250	29.250	86,270
2026-03-30	29.700	29.950	29.600	29.700	29.700	83,200
2026-03-27	29.800	30.050	29.800	30.000	30.000	34,000
2026-03-26	30.350	30.550	29.600	29.800	29.800	87,000
2026-03-25	31.450	31.450	29.900	30.250	30.250	19,050
2026-03-24	30.150	30.200	29.800	29.900	29.900	64,000
2026-03-23	30.150	30.350	30.000	30.050	30.050	72,040
2026-03-20	30.900	31.050	30.650	30.750	30.750	72,005
2026-03-19	31.850	31.850	30.850	31.000	31.000	58,000
2026-03-18	31.100	31.900	31.100	31.200	31.200	160,150
2026-03-17	31.300	31.500	30.400	30.850	30.850	93,000
2026-03-16	30.550	31.200	30.250	30.900	30.900	124,020
2026-03-13	29.900	30.900	29.750	30.550	30.550	80,045
2026-03-12	30.300	30.350	30.000	30.300	30.300	79,248
2026-03-11	30.050	31.000	30.000	30.900	30.900	102,511
2026-03-10	30.000	30.000	29.600	29.850	29.850	58,910
2026-03-09	29.450	30.400	29.300	29.500	29.500	96,630
2026-03-06	29.900	30.300	29.900	30.300	30.300	74,000
2026-03-05	29.600	30.000	29.600	29.850	29.850	52,000
2026-03-04	30.100	30.100	29.150	29.500	29.500	132,030
2026-03-03	30.500	30.600	29.800	30.500	30.500	113,000
2026-03-02	30.900	30.900	30.200	30.600	30.600	70,105
2026-02-26	30.850	31.200	30.800	30.900	30.900	83,104
2026-02-25	30.550	30.850	30.350	30.850	30.850	103,040
2026-02-24	31.200	31.350	30.750	30.750	30.750	104,134
2026-02-23	30.800	31.600	30.700	31.200	31.200	112,654
2026-02-11	30.650	31.150	30.500	30.800	30.800	117,040
2026-02-10	30.650	30.800	30.500	30.750	30.750	55,393
2026-02-09	30.200	30.950	30.200	30.550	30.550	59,000
2026-02-06	30.300	30.500	29.950	30.000	30.000	81,098
2026-02-05	30.900	31.000	30.700	30.700	30.700	48,000
2026-02-04	30.400	31.100	30.400	30.900	30.900	87,007
2026-02-03	30.650	31.750	30.500	30.600	30.600	81,000
2026-02-02	31.650	31.650	30.300	30.650	30.650	129,200
2026-01-30	31.450	31.500	30.950	31.350	31.350	128,082
2026-01-29	31.700	31.800	31.350	31.400	31.400	176,262
2026-01-28	32.100	32.100	31.800	32.050	32.050	134,106
2026-01-27	32.000	32.500	32.000	32.100	32.100	93,000
2026-01-26	32.050	32.150	31.900	32.000	32.000	81,000
2026-01-23	33.200	33.200	32.050	32.050	32.050	139,000
2026-01-22	32.400	33.250	32.000	32.850	32.850	174,145

← NewerPage 3 of 5 · 245 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.