Mobiletron Electronics Co.,Ltd. (TPE:1533)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.20 (0.67%)
At close: Mar 27, 2026
Mobiletron Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.80 | 30.05 | 29.80 | 30.00 | 30.00 | 0.67% | 34,200 |
| Mar 26, 2026 | 30.35 | 30.55 | 29.60 | 29.80 | 29.80 | -1.49% | 88,761 |
| Mar 25, 2026 | 31.45 | 31.45 | 29.90 | 30.25 | 30.25 | 1.17% | 19,294 |
| Mar 24, 2026 | 30.15 | 30.20 | 29.80 | 29.90 | 29.90 | -0.50% | 64,796 |
| Mar 23, 2026 | 30.15 | 30.35 | 30.00 | 30.05 | 30.05 | -2.28% | 72,130 |
| Mar 20, 2026 | 30.90 | 31.05 | 30.65 | 30.75 | 30.75 | -0.81% | 72,365 |
| Mar 19, 2026 | 31.85 | 31.85 | 30.85 | 31.00 | 31.00 | -0.64% | 58,374 |
| Mar 18, 2026 | 31.10 | 31.90 | 31.10 | 31.20 | 31.20 | 1.13% | 160,862 |
| Mar 17, 2026 | 31.30 | 31.50 | 30.40 | 30.85 | 30.85 | -0.16% | 93,419 |
| Mar 16, 2026 | 30.55 | 31.20 | 30.25 | 30.90 | 30.90 | 1.15% | 122,082 |
| Mar 13, 2026 | 29.90 | 30.90 | 29.75 | 30.55 | 30.55 | 0.83% | 80,523 |
| Mar 12, 2026 | 30.30 | 30.35 | 30.00 | 30.30 | 30.30 | -1.94% | 79,248 |
| Mar 11, 2026 | 30.05 | 31.00 | 30.00 | 30.90 | 30.90 | 3.52% | 101,261 |
| Mar 10, 2026 | 30.00 | 30.00 | 29.60 | 29.85 | 29.85 | 1.19% | 58,910 |
| Mar 9, 2026 | 29.45 | 30.40 | 29.30 | 29.50 | 29.50 | -2.64% | 96,630 |
| Mar 6, 2026 | 29.90 | 30.30 | 29.90 | 30.30 | 30.30 | 1.51% | 74,721 |
| Mar 5, 2026 | 29.60 | 30.00 | 29.60 | 29.85 | 29.85 | 1.19% | 52,465 |
| Mar 4, 2026 | 30.10 | 30.10 | 29.15 | 29.50 | 29.50 | -3.28% | 134,223 |
| Mar 3, 2026 | 30.50 | 30.60 | 29.80 | 30.50 | 30.50 | -0.33% | 114,666 |
| Mar 2, 2026 | 30.90 | 30.90 | 30.20 | 30.60 | 30.60 | -0.97% | 70,361 |
| Feb 26, 2026 | 30.85 | 31.20 | 30.80 | 30.90 | 30.90 | 0.16% | 83,728 |
| Feb 25, 2026 | 30.55 | 30.85 | 30.35 | 30.85 | 30.85 | 0.33% | 105,148 |
| Feb 24, 2026 | 31.20 | 31.35 | 30.75 | 30.75 | 30.75 | -1.44% | 105,607 |
| Feb 23, 2026 | 30.80 | 31.60 | 30.70 | 31.20 | 31.20 | 1.30% | 113,370 |
| Feb 11, 2026 | 30.65 | 31.15 | 30.50 | 30.80 | 30.80 | 0.16% | 118,611 |
| Feb 10, 2026 | 30.65 | 30.80 | 30.50 | 30.75 | 30.75 | 0.65% | 56,328 |
| Feb 9, 2026 | 30.20 | 30.95 | 30.20 | 30.55 | 30.55 | 1.83% | 59,652 |
| Feb 6, 2026 | 30.30 | 30.50 | 29.95 | 30.00 | 30.00 | -2.28% | 84,129 |
| Feb 5, 2026 | 30.90 | 31.00 | 30.70 | 30.70 | 30.70 | -0.65% | 48,846 |
| Feb 4, 2026 | 30.40 | 31.10 | 30.40 | 30.90 | 30.90 | 0.98% | 87,440 |
| Feb 3, 2026 | 30.65 | 31.75 | 30.50 | 30.60 | 30.60 | -0.16% | 82,352 |
| Feb 2, 2026 | 31.65 | 31.65 | 30.30 | 30.65 | 30.65 | -2.23% | 134,107 |
| Jan 30, 2026 | 31.45 | 31.50 | 30.95 | 31.35 | 31.35 | -0.16% | 129,185 |
| Jan 29, 2026 | 31.70 | 31.80 | 31.35 | 31.40 | 31.40 | -2.03% | 177,760 |
| Jan 28, 2026 | 32.10 | 32.10 | 31.80 | 32.05 | 32.05 | -0.16% | 135,213 |
| Jan 27, 2026 | 32.00 | 32.50 | 32.00 | 32.10 | 32.10 | 0.31% | 93,331 |
| Jan 26, 2026 | 32.05 | 32.15 | 31.90 | 32.00 | 32.00 | -0.16% | 83,209 |
| Jan 23, 2026 | 33.20 | 33.20 | 32.05 | 32.05 | 32.05 | -2.44% | 140,054 |
| Jan 22, 2026 | 32.40 | 33.25 | 32.00 | 32.85 | 32.85 | 1.55% | 178,739 |
| Jan 21, 2026 | 33.00 | 33.00 | 32.30 | 32.35 | 32.35 | -2.27% | 141,278 |
| Jan 20, 2026 | 33.50 | 33.50 | 32.90 | 33.10 | 33.10 | -0.90% | 124,536 |
| Jan 19, 2026 | 32.70 | 33.80 | 32.70 | 33.40 | 33.40 | 3.25% | 412,908 |
| Jan 16, 2026 | 32.30 | 32.60 | 32.00 | 32.35 | 32.35 | 0.31% | 221,131 |
| Jan 15, 2026 | 32.05 | 32.30 | 31.80 | 32.25 | 32.25 | 0.62% | 105,148 |
| Jan 14, 2026 | 31.30 | 32.35 | 31.30 | 32.05 | 32.05 | 1.91% | 122,165 |
| Jan 13, 2026 | 32.00 | 32.35 | 31.20 | 31.45 | 31.45 | -1.72% | 164,772 |
| Jan 12, 2026 | 31.80 | 32.25 | 31.60 | 32.00 | 32.00 | 0.95% | 80,880 |
| Jan 9, 2026 | 31.70 | 32.05 | 31.35 | 31.70 | 31.70 | -0.94% | 162,546 |
| Jan 8, 2026 | 33.85 | 33.85 | 32.00 | 32.00 | 32.00 | -6.98% | 503,111 |
| Jan 7, 2026 | 34.00 | 34.60 | 33.90 | 34.40 | 34.40 | 1.78% | 243,520 |