Mobiletron Electronics Co.,Ltd. (TPE:1533)
Taiwan · Delayed Price · Currency is TWD 28.70
+0.35 (1.23%)
Oct 28, 2026, 1:30 PM CST
Mobiletron Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 28.60 | 28.85 | 28.45 | 28.70 | 28.70 | 1.23% | 50,721 |
| Oct 27, 2026 | 29.25 | 29.25 | 28.20 | 28.35 | 28.35 | -2.24% | 126,076 |
| Oct 22, 2026 | 28.65 | 29.60 | 28.65 | 29.00 | 29.00 | 1.22% | 202,340 |
| Oct 21, 2026 | 28.90 | 29.10 | 28.65 | 28.65 | 28.65 | - | 86,203 |
| Oct 20, 2026 | 28.85 | 28.85 | 28.65 | 28.65 | 28.65 | -0.69% | 62,604 |
| Oct 19, 2026 | 29.25 | 29.25 | 28.80 | 28.85 | 28.85 | -1.37% | 105,411 |
| Oct 16, 2026 | 29.25 | 29.60 | 29.20 | 29.25 | 29.25 | 0.34% | 79,987 |
| Oct 15, 2026 | 29.60 | 29.60 | 29.10 | 29.15 | 29.15 | -0.85% | 115,972 |
| Oct 14, 2026 | 29.40 | 29.50 | 29.25 | 29.40 | 29.40 | - | 102,551 |
| Oct 13, 2026 | 29.80 | 29.80 | 29.25 | 29.40 | 29.40 | -1.67% | 192,907 |
| Oct 12, 2026 | 30.00 | 30.00 | 29.60 | 29.90 | 29.90 | -0.66% | 115,612 |
| Oct 8, 2026 | 30.30 | 30.30 | 30.05 | 30.10 | 30.10 | -1.47% | 127,228 |
| Oct 7, 2026 | 30.55 | 30.55 | 30.10 | 30.55 | 30.55 | 1.16% | 144,726 |
| Oct 6, 2026 | 30.20 | 30.20 | 30.10 | 30.20 | 30.20 | - | 74,759 |
| Oct 5, 2026 | 30.50 | 30.50 | 30.10 | 30.20 | 30.20 | -0.98% | 109,938 |
| Oct 2, 2026 | 30.55 | 30.60 | 30.35 | 30.50 | 30.50 | -0.16% | 45,632 |
| Oct 1, 2026 | 30.70 | 30.70 | 30.40 | 30.55 | 30.55 | 0.83% | 54,006 |
| Sep 30, 2026 | 30.50 | 30.55 | 30.05 | 30.30 | 30.30 | -0.33% | 127,079 |
| Sep 29, 2026 | 30.30 | 30.55 | 30.30 | 30.40 | 30.40 | 0.33% | 50,241 |
| Sep 24, 2026 | 30.30 | 30.35 | 30.20 | 30.30 | 30.30 | -0.49% | 25,565 |
| Sep 23, 2026 | 31.25 | 31.25 | 30.45 | 30.45 | 30.45 | -0.98% | 59,513 |
| Sep 22, 2026 | 30.70 | 31.00 | 30.40 | 30.75 | 30.75 | 0.82% | 143,623 |
| Sep 21, 2026 | 30.85 | 30.85 | 30.00 | 30.50 | 30.50 | -0.16% | 78,874 |
| Sep 18, 2026 | 31.25 | 31.25 | 30.40 | 30.55 | 30.55 | -0.33% | 96,421 |
| Sep 17, 2026 | 30.25 | 30.70 | 30.10 | 30.65 | 30.65 | 1.83% | 52,558 |
| Sep 16, 2026 | 30.05 | 30.20 | 29.95 | 30.10 | 30.10 | 0.50% | 36,742 |
| Sep 15, 2026 | 30.80 | 30.80 | 29.90 | 29.95 | 29.95 | -1.16% | 81,172 |
| Sep 14, 2026 | 30.40 | 30.40 | 30.00 | 30.30 | 30.30 | -1.14% | 171,581 |
| Sep 11, 2026 | 30.75 | 30.95 | 30.35 | 30.65 | 30.65 | -0.16% | 55,123 |
| Sep 10, 2026 | 30.85 | 31.10 | 30.65 | 30.70 | 30.70 | -1.29% | 87,499 |
| Sep 9, 2026 | 31.95 | 31.95 | 30.60 | 31.10 | 31.10 | 0.48% | 80,383 |
| Sep 8, 2026 | 31.00 | 31.00 | 30.60 | 30.95 | 30.95 | 0.49% | 61,306 |
| Sep 7, 2026 | 31.35 | 31.35 | 30.60 | 30.80 | 30.80 | -0.48% | 45,454 |
| Sep 4, 2026 | 31.20 | 31.20 | 30.50 | 30.95 | 30.95 | -1.43% | 86,125 |
| Sep 3, 2026 | 31.60 | 31.60 | 30.80 | 31.40 | 31.40 | 0.96% | 66,173 |
| Sep 2, 2026 | 31.20 | 31.20 | 31.00 | 31.10 | 31.10 | - | 89,769 |
| Sep 1, 2026 | 31.20 | 31.30 | 31.00 | 31.10 | 31.10 | -0.32% | 125,258 |
| Aug 31, 2026 | 32.00 | 32.10 | 31.15 | 31.20 | 31.20 | -3.11% | 192,540 |
| Aug 28, 2026 | 32.30 | 32.40 | 31.80 | 32.20 | 32.20 | 0.78% | 82,411 |
| Aug 27, 2026 | 31.65 | 32.25 | 31.65 | 31.95 | 31.95 | 0.47% | 65,459 |
| Aug 26, 2026 | 32.00 | 32.00 | 31.65 | 31.80 | 31.80 | 0.63% | 39,688 |
| Aug 25, 2026 | 31.60 | 31.65 | 31.30 | 31.60 | 31.60 | -0.78% | 50,245 |
| Aug 24, 2026 | 33.00 | 33.00 | 31.75 | 31.85 | 31.85 | 0.47% | 171,097 |
| Aug 21, 2026 | 31.40 | 31.70 | 31.25 | 31.70 | 31.70 | 1.28% | 114,440 |
| Aug 20, 2026 | 31.35 | 31.45 | 31.05 | 31.30 | 31.30 | 0.64% | 44,833 |
| Aug 19, 2026 | 31.10 | 31.20 | 30.90 | 31.10 | 31.10 | -1.27% | 88,632 |
| Aug 18, 2026 | 31.40 | 31.50 | 30.95 | 31.50 | 31.50 | - | 100,651 |
| Aug 17, 2026 | 32.25 | 32.25 | 31.40 | 31.50 | 31.50 | -1.10% | 127,693 |
| Aug 14, 2026 | 32.70 | 32.70 | 31.50 | 31.85 | 31.85 | -0.62% | 107,225 |
| Aug 13, 2026 | 32.15 | 32.40 | 31.90 | 32.05 | 32.05 | -0.16% | 104,939 |