Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	39.200	39.200	38.550	38.950	38.950	39,001
2025-02-04	38.850	38.850	38.500	38.500	38.500	40,002
2025-02-03	39.300	39.350	38.550	38.700	38.700	75,000
2025-01-22	39.100	39.450	39.000	39.300	39.300	46,002
2025-01-21	38.950	38.950	38.900	38.900	38.900	38,158
2025-01-20	39.000	39.050	38.900	38.900	38.900	27,006
2025-01-17	39.200	39.200	38.800	38.950	38.950	52,000
2025-01-16	39.200	39.850	39.100	39.150	39.150	27,001
2025-01-15	41.150	41.150	39.050	39.050	39.050	89,001
2025-01-14	39.450	41.600	39.400	40.050	40.050	427,143
2025-01-13	39.600	39.600	38.000	38.200	38.200	118,000
2025-01-10	40.000	40.100	38.700	39.600	39.600	120,001
2025-01-09	42.600	42.600	39.600	39.900	39.900	247,000
2025-01-08	42.950	43.950	41.200	41.750	41.750	816,008
2025-01-07	39.400	40.200	39.350	40.200	40.200	122,013
2025-01-06	38.700	39.400	38.700	38.800	38.800	49,030
2025-01-03	39.300	40.000	39.100	39.150	39.150	65,100
2025-01-02	39.050	39.700	38.850	39.300	39.300	60,000
2024-12-31	38.750	40.600	38.750	39.400	39.400	118,000
2024-12-30	39.100	40.100	38.250	39.300	39.300	87,000
2024-12-27	39.000	39.850	38.500	39.150	39.150	47,000
2024-12-26	39.950	40.100	38.900	39.700	39.700	101,172
2024-12-25	38.800	39.300	38.050	39.050	39.050	51,000
2024-12-24	39.300	39.300	38.550	38.650	38.650	34,040
2024-12-23	38.000	38.800	38.000	38.750	38.750	22,007
2024-12-20	37.850	38.500	37.850	38.000	38.000	67,000
2024-12-19	38.000	39.800	37.200	38.250	38.250	127,000
2024-12-18	39.500	39.500	38.500	38.900	38.900	58,000
2024-12-17	38.600	39.550	38.200	39.550	39.550	74,000
2024-12-16	39.250	39.550	38.500	38.600	38.600	101,008
2024-12-13	40.200	40.300	38.850	39.500	39.500	81,000
2024-12-12	40.550	41.000	40.500	40.600	40.600	46,000
2024-12-11	40.200	40.800	40.000	40.200	40.200	56,004
2024-12-10	40.850	41.300	40.600	40.800	40.800	81,315
2024-12-09	42.800	43.900	41.600	41.650	41.650	75,000
2024-12-06	41.400	42.000	41.400	41.700	41.700	16,000
2024-12-05	42.500	42.750	41.300	41.400	41.400	62,000
2024-12-04	42.150	42.300	42.100	42.100	42.100	38,400
2024-12-03	41.800	42.400	41.750	42.150	42.150	36,000
2024-12-02	42.050	42.050	41.550	41.550	41.550	43,052
2024-11-29	42.650	42.950	41.700	42.050	42.050	29,003
2024-11-28	40.950	42.400	40.950	41.800	41.800	92,563
2024-11-27	43.000	43.000	40.950	40.950	40.950	169,045
2024-11-26	43.850	43.850	43.050	43.050	43.050	49,207
2024-11-25	43.000	44.000	43.000	43.450	43.450	60,212
2024-11-22	43.750	43.750	43.050	43.250	43.250	50,015
2024-11-21	43.800	43.800	42.900	43.150	43.150	33,047
2024-11-20	42.900	42.900	42.900	42.900	42.900	111,267
2024-11-19	42.150	42.850	42.100	42.250	42.250	38,040
2024-11-18	42.050	42.850	42.000	42.050	42.050	50,000
2024-11-15	43.300	43.850	43.000	43.000	43.000	50,120
2024-11-14	45.450	45.450	43.100	43.300	43.300	94,500
2024-11-13	43.800	45.000	43.800	44.200	44.200	85,000
2024-11-12	45.000	45.050	43.800	43.800	43.800	100,142
2024-11-11	45.500	45.500	44.400	45.000	45.000	62,003
2024-11-08	46.600	46.700	45.000	45.000	45.000	318,242
2024-11-07	44.650	46.200	44.650	45.100	45.100	205,103
2024-11-06	45.100	45.100	44.350	44.400	44.400	78,006
2024-11-05	43.800	44.500	43.800	44.000	44.000	91,040
2024-11-04	44.500	44.550	43.500	43.650	43.650	72,000

← NewerPage 8 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.