Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	29.600	30.000	29.600	30.000	30.000	37,400
2025-07-29	30.000	30.000	29.600	29.700	29.700	26,008
2025-07-28	30.000	30.300	29.800	30.150	30.150	70,007
2025-07-25	30.250	30.400	30.050	30.150	30.150	45,000
2025-07-24	30.000	30.450	29.850	30.100	30.100	80,000
2025-07-23	29.750	30.200	29.750	30.000	30.000	24,104
2025-07-22	29.800	29.900	29.500	29.750	29.750	43,000
2025-07-21	29.800	30.700	29.800	29.800	29.800	40,040
2025-07-18	30.800	30.800	29.950	29.950	29.950	59,000
2025-07-17	30.000	30.450	30.000	30.000	30.000	65,097
2025-07-16	29.400	30.000	29.400	29.700	29.700	41,200
2025-07-15	29.850	29.950	29.450	29.450	29.450	48,010
2025-07-14	30.450	30.450	29.800	29.800	29.800	42,000
2025-07-11	29.950	30.300	29.750	30.000	30.000	69,000
2025-07-10	30.200	30.350	29.300	29.500	29.500	80,023
2025-07-09	29.850	31.700	29.750	29.750	29.750	272,062
2025-07-08	29.850	29.850	29.200	29.450	29.450	26,400
2025-07-07	29.250	29.850	29.250	29.600	29.600	21,000
2025-07-04	29.800	29.800	29.400	29.550	29.550	35,000
2025-07-03	29.600	30.100	29.600	30.000	30.000	21,080
2025-07-02	29.950	29.950	29.700	29.700	29.700	31,040
2025-07-01	29.800	30.450	29.550	29.950	29.950	96,000
2025-06-30	30.400	30.400	29.250	29.400	29.400	32,030
2025-06-27	31.100	31.100	29.300	29.750	29.750	82,001
2025-06-26	29.700	30.500	29.500	30.100	30.100	109,242
2025-06-25	29.000	29.250	28.900	29.050	29.050	31,000
2025-06-24	29.000	29.400	28.800	29.000	29.000	52,080
2025-06-23	28.500	28.600	28.050	28.300	28.300	37,500
2025-06-20	29.200	29.200	28.100	28.700	28.700	77,000
2025-06-19	29.450	29.750	29.200	29.450	29.450	40,544
2025-06-18	29.450	29.850	29.450	29.600	29.600	35,000
2025-06-17	29.800	30.000	29.250	29.450	29.450	104,030
2025-06-16	29.700	30.400	29.200	29.800	29.800	98,000
2025-06-13	30.000	30.000	29.500	29.700	29.700	61,001
2025-06-12	30.150	30.150	29.350	29.900	29.900	113,080
2025-06-11	31.850	31.850	29.650	30.200	30.200	627,050
2025-06-10	28.450	30.150	28.450	30.150	30.150	465,001
2025-06-09	28.050	28.050	27.400	27.450	27.450	37,003
2025-06-06	28.400	28.400	28.050	28.050	28.050	27,000
2025-06-05	28.400	28.500	28.000	28.000	28.000	49,030
2025-06-04	28.000	28.150	27.700	27.850	27.850	188,040
2025-06-03	28.050	28.050	27.800	27.950	27.950	150,073
2025-06-02	28.450	28.850	28.000	28.050	28.050	39,286
2025-05-29	29.500	29.500	28.600	28.900	28.900	25,099
2025-05-28	29.150	29.200	28.800	28.800	28.800	37,060
2025-05-27	29.800	29.800	29.050	29.050	29.050	49,000
2025-05-26	29.450	29.500	29.000	29.100	29.100	47,004
2025-05-23	30.050	30.500	29.450	29.450	29.450	57,002
2025-05-22	30.200	30.200	29.650	29.650	29.650	43,000
2025-05-21	30.000	30.500	29.900	30.100	30.100	58,006
2025-05-20	30.000	30.150	29.700	30.000	30.000	39,051
2025-05-19	31.600	31.600	30.200	30.200	30.200	39,000
2025-05-16	31.750	31.750	30.800	31.100	31.100	84,000
2025-05-15	31.200	31.450	30.500	30.950	30.950	129,040
2025-05-14	30.700	31.050	30.150	30.450	30.450	135,029
2025-05-13	31.850	31.850	30.700	30.700	30.700	77,000
2025-05-12	31.500	31.500	30.700	30.750	30.750	46,040
2025-05-09	32.300	32.300	30.550	30.700	30.700	65,000
2025-05-08	30.900	30.900	30.400	30.650	30.650	68,137
2025-05-07	31.000	31.000	30.350	30.900	30.900	46,000

← NewerPage 6 of 21 · 1,221 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.