Mobiletron Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	43.800	44.350	43.100	44.350	44.350	63,007
2024-10-30	43.500	44.100	43.500	43.800	43.800	56,027
2024-10-29	44.000	44.300	43.150	43.500	43.500	129,000
2024-10-28	44.600	45.150	44.000	44.200	44.200	138,223
2024-10-25	46.200	47.800	44.600	44.600	44.600	990,034
2024-10-24	43.450	45.800	43.450	43.950	43.950	390,739
2024-10-23	43.150	43.500	43.150	43.150	43.150	42,000
2024-10-22	43.800	43.800	43.000	43.000	43.000	53,123
2024-10-21	43.350	43.500	43.000	43.000	43.000	152,000
2024-10-18	44.200	45.250	43.400	43.400	43.400	139,000
2024-10-17	42.950	45.950	42.950	44.100	44.100	505,099
2024-10-16	42.500	42.600	41.750	41.950	41.950	47,001
2024-10-15	41.950	43.000	41.950	42.500	42.500	79,400
2024-10-14	41.700	42.150	41.500	41.950	41.950	72,040
2024-10-11	42.050	42.050	41.650	41.700	41.700	65,538
2024-10-09	43.000	43.150	41.900	42.000	42.000	102,050
2024-10-08	44.100	44.100	42.900	42.950	42.950	148,131
2024-10-07	45.150	45.150	43.700	43.850	43.850	317,432
2024-10-04	45.750	47.000	45.000	45.150	45.150	1,150,094
2024-10-01	42.000	43.550	41.800	43.550	43.550	422,363
2024-09-30	41.100	41.700	41.100	41.700	41.700	84,012
2024-09-27	41.400	41.400	40.800	41.100	41.100	69,382
2024-09-26	41.300	41.300	40.750	40.750	40.750	72,010
2024-09-25	41.350	41.350	40.950	41.200	41.200	78,000
2024-09-24	42.150	42.150	40.700	40.950	40.950	87,030
2024-09-23	40.450	41.900	40.450	41.350	41.350	181,000
2024-09-20	42.350	42.350	40.450	40.450	40.450	183,100
2024-09-19	41.050	41.050	40.300	40.850	40.850	58,080
2024-09-18	40.500	41.500	40.300	40.300	40.300	116,000
2024-09-16	41.250	41.350	40.700	40.700	40.700	68,215
2024-09-13	41.250	42.300	41.250	41.250	41.250	263,000
2024-09-12	42.450	43.700	41.200	41.200	41.200	1,044,017
2024-09-11	39.800	42.450	39.500	42.450	42.450	1,032,047
2024-09-10	39.650	39.650	38.550	38.600	38.600	62,071
2024-09-09	38.650	39.200	38.050	38.500	38.500	59,000
2024-09-06	40.450	40.500	39.050	39.050	39.050	92,000
2024-09-05	38.600	39.550	38.500	38.800	38.800	61,000
2024-09-04	38.500	39.050	38.100	38.550	38.550	88,149
2024-09-03	40.200	41.050	40.000	40.100	40.100	27,005
2024-09-02	40.850	40.850	40.100	40.600	40.600	35,080
2024-08-30	42.000	42.000	40.550	40.850	40.850	82,020
2024-08-29	40.250	40.400	40.200	40.350	40.350	39,000
2024-08-28	40.700	40.700	40.000	40.250	40.250	38,000
2024-08-27	41.100	41.100	39.800	40.650	40.650	32,000
2024-08-26	40.000	41.050	40.000	40.450	40.450	148,092
2024-08-23	39.700	40.000	39.400	40.000	40.000	57,000
2024-08-22	40.050	40.100	39.650	39.900	39.900	42,000
2024-08-21	39.600	40.300	39.300	39.850	39.850	108,080
2024-08-20	40.000	40.000	39.050	39.700	39.700	72,133
2024-08-19	40.600	40.600	39.800	39.900	39.900	76,000
2024-08-16	39.950	40.200	39.600	40.000	40.000	96,044
2024-08-15	39.500	39.750	39.000	39.600	39.600	88,113
2024-08-14	39.500	39.500	38.750	39.200	39.200	119,040
2024-08-13	39.650	39.650	38.650	38.700	38.700	49,000
2024-08-12	38.600	39.500	38.600	39.250	39.250	48,000
2024-08-09	38.500	39.200	38.500	38.600	38.600	101,071
2024-08-08	38.950	38.950	37.100	38.000	38.000	77,163
2024-08-07	38.500	39.900	38.000	39.000	39.000	131,100
2024-08-06	37.000	39.600	36.000	37.300	37.300	389,020
2024-08-05	42.050	42.100	39.000	39.100	39.100	352,099

← NewerPage 9 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.