Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.150	31.150	30.550	30.950	30.950	39,009
2025-10-23	31.150	31.150	30.550	30.750	30.750	70,321
2025-10-22	31.200	31.350	31.000	31.350	31.350	53,400
2025-10-21	31.350	31.500	31.150	31.150	31.150	65,000
2025-10-20	31.750	32.000	31.200	31.350	31.350	28,100
2025-10-17	31.350	31.400	31.050	31.200	31.200	58,000
2025-10-16	32.150	32.150	31.400	31.400	31.400	34,041
2025-10-15	31.500	31.500	31.150	31.200	31.200	59,000
2025-10-14	31.500	31.950	31.400	31.500	31.500	45,012
2025-10-13	30.400	31.850	30.400	31.500	31.500	61,102
2025-10-09	31.850	33.000	31.800	32.000	32.000	137,200
2025-10-08	31.800	31.800	31.200	31.500	31.500	48,000
2025-10-07	31.450	32.000	31.450	31.900	31.900	71,000
2025-10-03	31.650	31.700	31.100	31.300	31.300	44,130
2025-10-02	32.000	32.000	31.700	31.700	31.700	43,500
2025-10-01	32.350	32.600	31.850	31.900	31.900	59,001
2025-09-30	31.100	32.050	31.100	31.850	31.850	55,150
2025-09-29	31.050	31.050	31.050	31.050	31.050	0
2025-09-26	32.150	32.150	31.000	31.050	31.050	102,245
2025-09-25	31.800	32.400	31.750	32.000	32.000	56,000
2025-09-24	32.150	32.150	31.550	31.650	31.650	109,000
2025-09-23	32.300	32.750	32.000	32.150	32.150	92,000
2025-09-22	32.950	32.950	32.300	32.300	32.300	139,535
2025-09-19	33.200	33.350	32.450	33.150	33.150	105,160
2025-09-18	33.000	33.300	32.700	33.150	33.150	88,080
2025-09-17	34.000	34.050	32.900	32.900	32.900	135,150
2025-09-16	33.100	33.650	33.100	33.400	33.400	89,000
2025-09-15	33.750	34.000	33.300	33.300	33.300	133,000
2025-09-12	34.200	34.200	33.100	33.750	33.750	259,100
2025-09-11	35.700	35.800	33.050	33.400	33.400	561,000
2025-09-10	33.650	34.300	32.500	34.300	34.300	392,905
2025-09-09	33.500	35.000	33.100	33.800	33.800	1,135,020
2025-09-08	32.900	32.900	32.000	32.050	32.050	358,118
2025-09-05	30.700	33.750	30.700	32.850	32.850	1,181,010
2025-09-04	30.500	30.800	30.350	30.700	30.700	203,332
2025-09-03	30.100	30.400	30.000	30.150	30.150	79,040
2025-09-02	29.450	30.400	29.450	30.050	30.050	128,000
2025-09-01	29.950	30.000	29.200	29.450	29.450	66,000
2025-08-29	29.950	30.000	29.900	29.950	29.950	31,000
2025-08-28	30.100	30.400	30.000	30.000	30.000	73,040
2025-08-27	30.150	30.600	29.800	30.000	30.000	72,000
2025-08-26	29.650	30.200	29.650	30.150	30.150	39,138
2025-08-25	29.850	30.000	29.700	29.700	29.700	58,001
2025-08-22	30.000	30.000	29.800	29.900	29.900	27,027
2025-08-21	30.200	30.500	30.000	30.000	30.000	58,056
2025-08-20	29.650	30.600	29.600	30.100	30.100	210,266
2025-08-19	29.700	30.400	29.600	29.600	29.600	56,000
2025-08-18	29.650	29.900	29.300	29.700	29.700	40,120
2025-08-15	29.650	29.650	29.100	29.650	29.650	69,200
2025-08-14	30.250	30.250	29.700	29.750	29.750	53,000
2025-08-13	30.600	30.950	30.250	30.250	30.250	70,000
2025-08-12	30.550	30.750	30.500	30.600	30.600	37,060
2025-08-11	31.000	31.000	30.500	30.650	30.650	61,010
2025-08-08	30.600	31.050	30.550	30.750	30.750	109,450
2025-08-07	30.750	30.750	30.200	30.400	30.400	59,000
2025-08-06	30.200	30.200	29.950	30.000	30.000	86,500
2025-08-05	29.800	30.150	29.650	29.900	29.900	41,080
2025-08-04	29.200	29.650	29.100	29.500	29.500	26,500
2025-08-01	29.900	29.900	29.150	29.700	29.700	63,680
2025-07-31	30.200	30.200	29.700	29.700	29.700	27,020

← NewerPage 5 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.