Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	30.700	31.100	30.700	31.000	31.000	44,041
2025-05-05	32.250	32.350	30.050	30.550	30.550	189,000
2025-05-02	34.450	35.750	32.550	32.550	32.550	702,100
2025-04-30	31.500	32.550	31.500	32.550	32.550	180,204
2025-04-29	29.250	29.700	29.200	29.600	29.600	39,100
2025-04-28	28.400	29.300	28.400	29.300	29.300	31,080
2025-04-25	28.850	29.600	28.850	29.150	29.150	46,100
2025-04-24	28.900	29.450	28.550	29.000	29.000	40,005
2025-04-23	28.600	28.600	28.450	28.500	28.500	25,000
2025-04-22	28.300	28.700	28.000	28.000	28.000	46,000
2025-04-21	28.500	29.100	28.200	28.300	28.300	47,000
2025-04-18	29.250	29.600	29.000	29.300	29.300	18,000
2025-04-17	29.050	29.950	29.050	29.600	29.600	43,000
2025-04-16	29.800	31.800	29.800	29.850	29.850	236,000
2025-04-15	28.200	29.900	28.200	29.800	29.800	191,047
2025-04-14	26.800	28.200	26.800	27.700	27.700	108,001
2025-04-11	25.550	27.450	25.500	26.750	26.750	204,000
2025-04-10	27.450	28.150	26.800	28.150	28.150	321,000
2025-04-09	25.600	27.000	25.600	25.600	25.600	221,200
2025-04-08	28.400	28.400	28.400	28.400	28.400	103,000
2025-04-07	31.550	31.550	31.550	31.550	31.550	11,021
2025-04-02	35.150	35.150	34.650	35.050	35.050	51,232
2025-04-01	35.350	35.500	35.000	35.000	35.000	147,044
2025-03-31	36.900	38.000	35.350	35.350	35.350	155,000
2025-03-28	38.650	38.650	37.000	37.350	37.350	104,010
2025-03-27	38.300	38.700	38.300	38.450	38.450	24,000
2025-03-26	39.000	39.000	38.500	38.550	38.550	35,100
2025-03-25	38.300	39.100	38.200	38.300	38.300	57,001
2025-03-24	38.400	38.500	38.300	38.300	38.300	24,000
2025-03-21	39.000	39.200	38.650	38.700	38.700	29,300
2025-03-20	38.550	39.350	38.300	39.000	39.000	61,000
2025-03-19	38.550	38.800	38.350	38.350	38.350	46,100
2025-03-18	38.500	38.800	38.200	38.200	38.200	34,999
2025-03-17	38.650	38.850	38.200	38.200	38.200	82,142
2025-03-14	38.300	39.200	38.300	38.500	38.500	59,128
2025-03-13	39.000	39.100	38.400	38.700	38.700	51,500
2025-03-12	38.550	39.500	38.500	39.200	39.200	44,001
2025-03-11	38.500	39.300	37.750	39.000	39.000	40,000
2025-03-10	39.000	39.050	38.950	39.000	39.000	28,000
2025-03-07	39.150	39.300	38.950	38.950	38.950	53,400
2025-03-06	39.750	40.000	39.250	39.550	39.550	26,220
2025-03-05	39.800	39.800	39.150	39.750	39.750	29,010
2025-03-04	39.600	39.800	38.300	39.800	39.800	32,350
2025-03-03	40.700	40.700	40.100	40.300	40.300	38,000
2025-02-27	40.700	41.000	40.350	40.800	40.800	34,124
2025-02-26	40.350	40.500	40.250	40.500	40.500	9,001
2025-02-25	40.900	40.900	40.200	40.500	40.500	29,000
2025-02-24	40.700	41.000	40.450	40.900	40.900	81,000
2025-02-21	40.500	40.700	40.050	40.700	40.700	70,000
2025-02-20	40.650	40.650	40.200	40.300	40.300	63,003
2025-02-19	41.450	41.450	40.700	40.750	40.750	69,000
2025-02-18	40.050	41.300	40.000	41.250	41.250	125,001
2025-02-17	39.550	40.000	39.550	40.000	40.000	69,060
2025-02-14	39.300	39.600	39.250	39.500	39.500	117,160
2025-02-13	38.850	39.300	38.850	39.250	39.250	45,109
2025-02-12	39.150	39.300	38.800	39.150	39.150	56,229
2025-02-11	38.950	39.200	38.900	39.000	39.000	47,000
2025-02-10	38.800	39.000	38.800	39.000	39.000	42,000
2025-02-07	39.050	39.400	39.050	39.250	39.250	66,042
2025-02-06	39.200	39.200	38.800	39.000	39.000	44,087

← NewerPage 7 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.