Mobiletron Electronics Co., Ltd. 1533
TWSE · Taiwan · Producer Manufacturing
TWD 30.550.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.45 | -0.33% | TWD 30.55 | TWD 30.55 | TWD 30.35 | 15.23K |
| 2026-10-01 | TWD 30.55 | +0.83% | TWD 30.70 | TWD 30.70 | TWD 30.40 | 54.00K |
| 2026-09-30 | TWD 30.30 | -0.33% | TWD 30.50 | TWD 30.55 | TWD 30.05 | 126.02K |
| 2026-09-29 | TWD 30.40 | +0.33% | TWD 30.30 | TWD 30.55 | TWD 30.30 | 50.00K |
| 2026-09-24 | TWD 30.30 | -0.49% | TWD 30.30 | TWD 30.35 | TWD 30.20 | 25.10K |
| 2026-09-23 | TWD 30.45 | -0.98% | TWD 31.25 | TWD 31.25 | TWD 30.45 | 59.01K |
| 2026-09-22 | TWD 30.75 | +0.82% | TWD 30.70 | TWD 31.00 | TWD 30.40 | 143.00K |
| 2026-09-21 | TWD 30.50 | -0.16% | TWD 30.85 | TWD 30.85 | TWD 30.00 | 78.00K |
| 2026-09-18 | TWD 30.55 | -0.33% | TWD 31.25 | TWD 31.25 | TWD 30.40 | 96.00K |
| 2026-09-17 | TWD 30.65 | +1.83% | TWD 30.25 | TWD 30.70 | TWD 30.10 | 52.00K |
| 2026-09-16 | TWD 30.10 | +0.50% | TWD 30.05 | TWD 30.20 | TWD 29.95 | 35.00K |
| 2026-09-15 | TWD 29.95 | -1.16% | TWD 30.80 | TWD 30.80 | TWD 29.90 | 78.00K |
| 2026-09-14 | TWD 30.30 | -1.14% | TWD 30.40 | TWD 30.40 | TWD 30.00 | 170.00K |
| 2026-09-11 | TWD 30.65 | -0.16% | TWD 30.75 | TWD 30.95 | TWD 30.35 | 55.00K |
| 2026-09-10 | TWD 30.70 | -1.29% | TWD 30.85 | TWD 31.10 | TWD 30.65 | 87.00K |
| 2026-09-09 | TWD 31.10 | +0.48% | TWD 31.95 | TWD 31.95 | TWD 30.60 | 83.08K |
| 2026-09-08 | TWD 30.95 | +0.49% | TWD 31.00 | TWD 31.00 | TWD 30.60 | 60.17K |
| 2026-09-07 | TWD 30.80 | -0.48% | TWD 31.35 | TWD 31.35 | TWD 30.60 | 45.34K |
| 2026-09-04 | TWD 30.95 | -1.43% | TWD 31.20 | TWD 31.20 | TWD 30.50 | 85.48K |
| 2026-09-03 | TWD 31.40 | +0.96% | TWD 31.60 | TWD 31.60 | TWD 30.80 | 66.10K |
| 2026-09-02 | TWD 31.10 | 0.00% | TWD 31.20 | TWD 31.20 | TWD 31.00 | 87.20K |
| 2026-09-01 | TWD 31.10 | -0.32% | TWD 31.20 | TWD 31.30 | TWD 31.00 | 125.01K |
| 2026-08-31 | TWD 31.20 | -3.11% | TWD 32.00 | TWD 32.10 | TWD 31.15 | 191.00K |
| 2026-08-28 | TWD 32.20 | +0.78% | TWD 32.30 | TWD 32.40 | TWD 31.80 | 82.07K |
| 2026-08-27 | TWD 31.95 | +0.47% | TWD 31.65 | TWD 32.25 | TWD 31.65 | 65.13K |
| 2026-08-26 | TWD 31.80 | +0.63% | TWD 32.00 | TWD 32.00 | TWD 31.65 | 39.52K |
| 2026-08-25 | TWD 31.60 | -0.78% | TWD 31.60 | TWD 31.65 | TWD 31.30 | 50.03K |
| 2026-08-24 | TWD 31.85 | +0.47% | TWD 33.00 | TWD 33.00 | TWD 31.75 | 169.00K |
| 2026-08-21 | TWD 31.70 | +1.28% | TWD 31.40 | TWD 31.70 | TWD 31.25 | 114.00K |
| 2026-08-20 | TWD 31.30 | +0.64% | TWD 31.35 | TWD 31.45 | TWD 31.05 | 44.08K |
| 2026-08-19 | TWD 31.10 | -1.27% | TWD 31.10 | TWD 31.20 | TWD 30.90 | 88.01K |
| 2026-08-18 | TWD 31.50 | 0.00% | TWD 31.40 | TWD 31.50 | TWD 30.95 | 99.50K |
| 2026-08-17 | TWD 31.50 | -1.10% | TWD 32.25 | TWD 32.25 | TWD 31.40 | 127.00K |
| 2026-08-14 | TWD 31.85 | -0.62% | TWD 32.70 | TWD 32.70 | TWD 31.50 | 106.00K |
| 2026-08-13 | TWD 32.05 | -0.16% | TWD 32.15 | TWD 32.40 | TWD 31.90 | 104.03K |
| 2026-08-12 | TWD 32.10 | 0.00% | TWD 31.75 | TWD 32.70 | TWD 31.00 | 238.00K |
| 2026-08-11 | TWD 32.10 | -3.02% | TWD 33.65 | TWD 33.65 | TWD 31.80 | 171.00K |
| 2026-08-10 | TWD 33.10 | -1.05% | TWD 33.65 | TWD 33.65 | TWD 32.40 | 192.05K |
| 2026-08-07 | TWD 33.45 | -0.30% | TWD 33.55 | TWD 33.80 | TWD 33.20 | 75.30K |
| 2026-08-06 | TWD 33.55 | +2.91% | TWD 32.40 | TWD 33.65 | TWD 32.15 | 188.00K |
| 2026-08-05 | TWD 32.60 | +1.72% | TWD 32.20 | TWD 32.80 | TWD 32.00 | 104.00K |
| 2026-08-04 | TWD 32.05 | 0.00% | TWD 31.50 | TWD 32.20 | TWD 31.25 | 82.00K |
| 2026-08-03 | TWD 32.05 | -1.54% | TWD 32.60 | TWD 32.70 | TWD 31.90 | 90.10K |
| 2026-07-31 | TWD 32.55 | +3.50% | TWD 32.30 | TWD 32.65 | TWD 32.00 | 57.08K |
| 2026-07-30 | TWD 31.45 | -0.63% | TWD 31.95 | TWD 32.30 | TWD 30.40 | 180.00K |
| 2026-07-29 | TWD 31.65 | -1.25% | TWD 33.20 | TWD 33.20 | TWD 31.05 | 191.00K |
| 2026-07-28 | TWD 32.05 | -4.47% | TWD 33.55 | TWD 33.55 | TWD 32.05 | 162.00K |
| 2026-07-27 | TWD 33.55 | +1.36% | TWD 33.15 | TWD 33.65 | TWD 33.15 | 130.00K |
| 2026-07-24 | TWD 33.10 | -1.19% | TWD 33.20 | TWD 33.20 | TWD 32.70 | 130.00K |
| 2026-07-23 | TWD 33.50 | -0.59% | TWD 33.85 | TWD 33.85 | TWD 33.00 | 115.00K |
| 2026-07-22 | TWD 33.70 | -1.75% | TWD 34.50 | TWD 34.60 | TWD 33.55 | 103.01K |
| 2026-07-21 | TWD 34.30 | +1.93% | TWD 33.65 | TWD 34.50 | TWD 33.65 | 98.25K |
| 2026-07-20 | TWD 33.65 | +2.12% | TWD 33.25 | TWD 34.15 | TWD 32.35 | 104.11K |
| 2026-07-17 | TWD 32.95 | -3.09% | TWD 33.50 | TWD 33.90 | TWD 32.80 | 190.53K |
| 2026-07-16 | TWD 34.00 | -1.73% | TWD 34.75 | TWD 34.75 | TWD 34.00 | 113.04K |
| 2026-07-15 | TWD 34.60 | +0.29% | TWD 35.55 | TWD 35.55 | TWD 34.20 | 147.00K |
| 2026-07-14 | TWD 34.50 | -4.30% | TWD 36.35 | TWD 36.35 | TWD 34.00 | 256.07K |
| 2026-07-13 | TWD 36.05 | -2.17% | TWD 37.55 | TWD 38.40 | TWD 35.75 | 372.11K |
| 2026-07-10 | TWD 36.85 | 0.00% | TWD 36.85 | TWD 36.85 | TWD 36.85 | 0 |
| 2026-07-09 | TWD 36.85 | +1.24% | TWD 36.40 | TWD 38.10 | TWD 36.30 | 278.00K |
| 2026-07-08 | TWD 36.40 | -3.58% | TWD 37.00 | TWD 37.75 | TWD 35.75 | 335.25K |
| 2026-07-07 | TWD 37.75 | +0.67% | TWD 37.50 | TWD 38.50 | TWD 37.30 | 214.20K |
| 2026-07-06 | TWD 37.50 | 0.00% | TWD 37.55 | TWD 38.20 | TWD 37.40 | 127.00K |
| 2026-07-03 | TWD 37.50 | +4.60% | TWD 36.15 | TWD 37.60 | TWD 36.15 | 169.08K |
| 2026-07-02 | TWD 35.85 | +0.14% | TWD 35.75 | TWD 36.10 | TWD 35.65 | 107.00K |
| 2026-07-01 | TWD 35.80 | -0.56% | TWD 35.90 | TWD 36.35 | TWD 35.80 | 85.00K |
| 2026-06-30 | TWD 36.00 | +1.69% | TWD 35.55 | TWD 36.00 | TWD 35.55 | 80.00K |
| 2026-06-29 | TWD 35.40 | -0.84% | TWD 36.00 | TWD 36.35 | TWD 35.10 | 149.00K |
| 2026-06-26 | TWD 35.70 | -3.38% | TWD 36.95 | TWD 36.95 | TWD 35.60 | 229.00K |
| 2026-06-25 | TWD 36.95 | +0.27% | TWD 37.00 | TWD 37.60 | TWD 36.70 | 135.10K |
| 2026-06-24 | TWD 36.85 | +0.41% | TWD 36.40 | TWD 37.00 | TWD 36.35 | 141.00K |
| 2026-06-23 | TWD 36.70 | -3.80% | TWD 38.15 | TWD 38.15 | TWD 36.40 | 355.30K |
| 2026-06-22 | TWD 38.15 | -0.13% | TWD 38.70 | TWD 38.85 | TWD 37.80 | 222.06K |
| 2026-06-18 | TWD 38.20 | +0.92% | TWD 37.90 | TWD 38.35 | TWD 37.75 | 179.50K |
| 2026-06-17 | TWD 37.85 | -0.79% | TWD 38.00 | TWD 38.30 | TWD 37.65 | 129.04K |
| 2026-06-16 | TWD 38.15 | -1.42% | TWD 39.00 | TWD 39.00 | TWD 37.65 | 328.63K |
| 2026-06-15 | TWD 38.70 | +0.52% | TWD 39.05 | TWD 39.15 | TWD 38.25 | 232.04K |
| 2026-06-12 | TWD 38.50 | +1.05% | TWD 38.10 | TWD 39.20 | TWD 38.10 | 292.03K |
| 2026-06-11 | TWD 38.10 | -0.39% | TWD 38.20 | TWD 38.65 | TWD 37.40 | 298.00K |
| 2026-06-10 | TWD 38.25 | -0.65% | TWD 38.10 | TWD 39.20 | TWD 38.10 | 339.00K |
| 2026-06-09 | TWD 38.50 | +1.85% | TWD 39.40 | TWD 40.00 | TWD 38.10 | 367.00K |
| 2026-06-08 | TWD 37.80 | -5.26% | TWD 36.35 | TWD 38.05 | TWD 36.20 | 473.05K |
| 2026-06-05 | TWD 39.90 | +4.18% | TWD 38.35 | TWD 41.00 | TWD 38.00 | 1.03M |
| 2026-06-04 | TWD 38.30 | +0.13% | TWD 38.40 | TWD 38.90 | TWD 38.05 | 229.08K |
| 2026-06-03 | TWD 38.25 | -0.13% | TWD 38.90 | TWD 39.20 | TWD 37.80 | 311.00K |
| 2026-06-02 | TWD 38.30 | -3.89% | TWD 39.50 | TWD 39.55 | TWD 37.70 | 574.14K |
| 2026-06-01 | TWD 39.85 | +2.84% | TWD 39.35 | TWD 40.20 | TWD 38.75 | 650.20K |
| 2026-05-29 | TWD 38.75 | -4.56% | TWD 40.70 | TWD 41.00 | TWD 38.75 | 1.10M |
| 2026-05-28 | TWD 40.60 | +5.05% | TWD 39.35 | TWD 41.80 | TWD 38.30 | 1.40M |
| 2026-05-27 | TWD 38.65 | 0.00% | TWD 38.90 | TWD 39.60 | TWD 38.35 | 590.00K |