Mobiletron Electronics Co., Ltd.(TW:1533)
NT$24.750.00 (0.00%)
TW:1533
Mobiletron Electronics Co., Ltd. historical prices
NT$24.75
At close:0.00 (0.00%)
Mobiletron Electronics Co., Ltd. (1533) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.20 | 25.20 | 24.50 | 24.75 | 24.75 | 0.00% | 91,429 | 0.96 |
| Nov 10, 2026 | 25.15 | 25.50 | 24.75 | 24.75 | 24.75 | -3.51% | 127,522 | 1.35 |
| Nov 09, 2026 | 25.10 | 25.95 | 24.95 | 25.15 | 25.15 | -1.95% | 279,258 | 2.97 |
| Nov 06, 2026 | 24.95 | 25.75 | 24.00 | 25.65 | 25.65 | -0.39% | 231,338 | 2.48 |
| Nov 05, 2026 | 26.05 | 26.25 | 25.75 | 25.75 | 25.75 | -0.96% | 107,875 | 1.14 |
| Nov 04, 2026 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | -1.52% | 205,198 | 2.22 |
| Nov 03, 2026 | 27.05 | 27.05 | 25.90 | 26.40 | 26.40 | -2.58% | 124,873 | 1.34 |
| Nov 02, 2026 | 27.00 | 27.20 | 26.90 | 27.10 | 27.10 | -1.45% | 113,286 | 1.21 |
| Oct 30, 2026 | 28.35 | 28.55 | 27.45 | 27.50 | 27.50 | -3.51% | 149,166 | 1.62 |
| Oct 29, 2026 | 28.60 | 28.60 | 28.40 | 28.50 | 28.50 | -0.70% | 43,120 | 0.46 |
| Oct 28, 2026 | 28.60 | 28.85 | 28.45 | 28.70 | 28.70 | +1.23% | 50,721 | 0.54 |
| Oct 27, 2026 | 29.25 | 29.25 | 28.20 | 28.35 | 28.35 | -2.24% | 126,076 | 1.34 |
| Oct 26, 2026 | 29.00 | 29.60 | 28.65 | 29.00 | 29.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.00 | 29.60 | 28.65 | 29.00 | 29.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.65 | 29.60 | 28.65 | 29.00 | 29.00 | +1.22% | 202,340 | 2.05 |
| Oct 21, 2026 | 28.90 | 29.10 | 28.65 | 28.65 | 28.65 | 0.00% | 86,203 | 0.87 |
| Oct 20, 2026 | 28.85 | 28.85 | 28.65 | 28.65 | 28.65 | -0.69% | 62,604 | 0.63 |
| Oct 19, 2026 | 29.25 | 29.25 | 28.80 | 28.85 | 28.85 | -1.37% | 105,411 | 1.05 |
| Oct 16, 2026 | 29.25 | 29.60 | 29.20 | 29.25 | 29.25 | +0.34% | 79,987 | 0.80 |
| Oct 15, 2026 | 29.60 | 29.60 | 29.10 | 29.15 | 29.15 | -0.85% | 116,022 | 1.16 |
| Oct 14, 2026 | 29.40 | 29.50 | 29.25 | 29.40 | 29.40 | 0.00% | 103,751 | 1.02 |
| Oct 13, 2026 | 29.80 | 29.80 | 29.25 | 29.40 | 29.40 | -1.67% | 195,967 | 1.95 |
| Oct 12, 2026 | 30.00 | 30.00 | 29.60 | 29.90 | 29.90 | -0.66% | 115,961 | 1.15 |
| Oct 09, 2026 | 30.10 | 30.30 | 30.05 | 30.10 | 30.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.30 | 30.30 | 30.05 | 30.10 | 30.10 | -1.47% | 127,228 | 1.17 |
| Oct 07, 2026 | 30.55 | 30.55 | 30.10 | 30.55 | 30.55 | +1.16% | 144,726 | 1.36 |
| Oct 06, 2026 | 30.20 | 30.20 | 30.10 | 30.20 | 30.20 | 0.00% | 74,759 | 0.68 |
| Oct 05, 2026 | 30.50 | 30.50 | 30.10 | 30.20 | 30.20 | -0.98% | 109,938 | 0.97 |
| Oct 02, 2026 | 30.55 | 30.60 | 30.35 | 30.50 | 30.50 | -0.16% | 45,632 | 0.39 |
| Oct 01, 2026 | 30.70 | 30.70 | 30.40 | 30.55 | 30.55 | +0.83% | 54,006 | 0.46 |
| Sep 30, 2026 | 30.50 | 30.55 | 30.05 | 30.30 | 30.30 | -0.33% | 127,079 | 1.08 |
| Sep 29, 2026 | 30.30 | 30.55 | 30.30 | 30.40 | 30.40 | +0.33% | 50,241 | 0.42 |
| Sep 28, 2026 | 30.30 | 30.35 | 30.20 | 30.30 | 30.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.30 | 30.35 | 30.20 | 30.30 | 30.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.30 | 30.35 | 30.20 | 30.30 | 30.30 | -0.49% | 25,565 | 0.21 |
| Sep 23, 2026 | 31.25 | 31.25 | 30.45 | 30.45 | 30.45 | -0.98% | 59,513 | 0.47 |
| Sep 22, 2026 | 30.70 | 31.00 | 30.40 | 30.75 | 30.75 | +0.82% | 143,623 | 1.14 |
| Sep 21, 2026 | 30.85 | 30.85 | 30.00 | 30.50 | 30.50 | -0.16% | 78,874 | 0.62 |
| Sep 18, 2026 | 31.25 | 31.25 | 30.40 | 30.55 | 30.55 | -0.33% | 96,421 | 0.73 |
| Sep 17, 2026 | 30.25 | 30.70 | 30.10 | 30.65 | 30.65 | +1.83% | 52,558 | 0.39 |
| Sep 16, 2026 | 30.05 | 30.20 | 29.95 | 30.10 | 30.10 | +0.50% | 36,742 | 0.28 |
| Sep 15, 2026 | 30.80 | 30.80 | 29.90 | 29.95 | 29.95 | -1.16% | 81,172 | 0.60 |
| Sep 14, 2026 | 30.40 | 30.40 | 30.00 | 30.30 | 30.30 | -1.14% | 171,581 | 1.28 |
| Sep 11, 2026 | 30.75 | 30.95 | 30.35 | 30.65 | 30.65 | -0.16% | 55,123 | 0.40 |
| Sep 10, 2026 | 30.85 | 31.10 | 30.65 | 30.70 | 30.70 | -1.29% | 87,499 | 0.62 |
| Sep 09, 2026 | 31.95 | 31.95 | 30.60 | 31.10 | 31.10 | +0.48% | 83,463 | 0.58 |
| Sep 08, 2026 | 31.00 | 31.00 | 30.60 | 30.95 | 30.95 | +0.49% | 61,306 | 0.41 |
| Sep 07, 2026 | 31.35 | 31.35 | 30.60 | 30.80 | 30.80 | -0.48% | 45,454 | 0.30 |
| Sep 04, 2026 | 31.20 | 31.20 | 30.50 | 30.95 | 30.95 | -1.43% | 86,609 | 0.55 |
| Sep 03, 2026 | 31.60 | 31.60 | 30.80 | 31.40 | 31.40 | +0.96% | 66,273 | 0.40 |
