Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.000	33.000	32.300	32.350	32.350	140,000
2026-01-20	33.500	33.500	32.900	33.100	33.100	123,072
2026-01-19	32.700	33.800	32.700	33.400	33.400	409,005
2026-01-16	32.300	32.600	32.000	32.350	32.350	218,040
2026-01-15	32.050	32.300	31.800	32.250	32.250	104,046
2026-01-14	31.300	32.350	31.300	32.050	32.050	121,040
2026-01-13	32.000	32.350	31.200	31.450	31.450	163,001
2026-01-12	31.800	32.250	31.600	32.000	32.000	79,584
2026-01-09	31.700	32.050	31.350	31.700	31.700	160,094
2026-01-08	33.850	33.850	32.000	32.000	32.000	498,299
2026-01-07	34.000	34.600	33.900	34.400	34.400	240,000
2026-01-06	34.100	34.400	33.600	33.800	33.800	365,237
2026-01-05	32.950	35.500	32.950	34.550	34.550	929,489
2026-01-02	32.550	33.000	32.450	32.500	32.500	91,183
2025-12-31	33.000	33.200	32.450	32.450	32.450	108,200
2025-12-30	31.950	32.550	31.500	32.500	32.500	110,000
2025-12-29	32.150	32.250	31.700	31.950	31.950	53,200
2025-12-26	32.350	32.450	31.850	32.150	32.150	71,052
2025-12-24	33.000	33.100	32.550	32.550	32.550	54,160
2025-12-23	32.900	33.000	32.600	32.900	32.900	68,000
2025-12-22	32.800	32.950	32.200	32.900	32.900	133,000
2025-12-19	32.750	32.950	32.600	32.650	32.650	81,000
2025-12-18	32.550	32.850	32.350	32.550	32.550	87,000
2025-12-17	32.350	32.900	31.850	32.550	32.550	157,040
2025-12-16	32.500	32.500	31.900	32.350	32.350	91,110
2025-12-15	32.300	32.600	32.050	32.500	32.500	80,000
2025-12-12	32.500	32.800	32.200	32.400	32.400	124,000
2025-12-11	31.700	32.450	31.500	32.250	32.250	172,082
2025-12-10	32.800	32.800	31.100	31.500	31.500	146,039
2025-12-09	33.050	33.800	31.750	32.100	32.100	509,393
2025-12-08	31.350	31.550	30.600	31.250	31.250	79,000
2025-12-05	31.850	31.850	31.400	31.500	31.500	46,100
2025-12-04	32.100	32.100	31.550	31.850	31.850	37,099
2025-12-03	31.700	32.000	31.550	32.000	32.000	68,000
2025-12-02	31.700	31.800	31.150	31.700	31.700	79,000
2025-12-01	31.500	31.800	31.350	31.400	31.400	60,080
2025-11-28	31.250	31.900	31.100	31.500	31.500	72,081
2025-11-27	31.900	31.950	31.150	31.200	31.200	76,214
2025-11-26	31.850	32.100	31.500	31.950	31.950	95,035
2025-11-25	32.000	32.600	31.350	31.750	31.750	77,000
2025-11-24	30.750	31.900	30.750	31.500	31.500	78,000
2025-11-21	30.950	31.550	30.300	30.950	30.950	90,050
2025-11-20	32.000	32.000	31.300	31.300	31.300	46,094
2025-11-19	31.750	32.250	31.150	31.200	31.200	148,000
2025-11-18	32.900	33.050	31.550	31.800	31.800	93,020
2025-11-17	32.750	33.300	32.400	33.100	33.100	92,000
2025-11-14	33.000	34.000	32.650	32.800	32.800	214,007
2025-11-13	33.900	34.900	33.100	33.100	33.100	210,170
2025-11-12	32.850	33.500	32.450	33.500	33.500	147,100
2025-11-11	33.800	33.950	33.050	33.100	33.100	246,051
2025-11-10	36.050	36.150	33.250	33.600	33.600	484,999
2025-11-07	36.600	36.600	35.450	36.550	36.550	749,234
2025-11-06	36.000	37.750	35.100	36.950	36.950	3,238,182
2025-11-05	31.550	34.700	31.500	34.700	34.700	950,860
2025-11-04	33.200	34.000	31.550	31.550	31.550	759,000
2025-11-03	30.300	33.150	30.250	33.150	33.150	900,645
2025-10-31	30.700	30.700	29.750	30.150	30.150	88,000
2025-10-30	31.000	31.000	30.050	30.250	30.250	48,000
2025-10-29	30.350	30.850	30.350	30.450	30.450	38,000
2025-10-28	30.800	30.800	30.150	30.350	30.350	41,079

← NewerPage 4 of 21 · 1,217 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.