Mobiletron Electronics Co.,Ltd. (TPE:1533)
Taiwan
· Delayed Price · Currency is TWD 32.50
-0.80 (-2.40%)
Apr 29, 2026, 1:30 PM CST
Mobiletron Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.15 | 33.05 | 31.50 | 32.50 | 32.50 | -2.40% | 991,248 |
| Apr 28, 2026 | 33.30 | 33.30 | 32.30 | 33.30 | 33.30 | 9.90% | 768,138 |
| Apr 27, 2026 | 30.30 | 31.00 | 30.10 | 30.30 | 30.30 | -1.94% | 86,784 |
| Apr 24, 2026 | 30.90 | 31.30 | 30.65 | 30.90 | 30.90 | - | 63,479 |
| Apr 23, 2026 | 31.50 | 31.50 | 30.55 | 30.90 | 30.90 | -1.90% | 177,381 |
| Apr 22, 2026 | 31.50 | 31.60 | 31.00 | 31.50 | 31.50 | 1.45% | 190,659 |
| Apr 21, 2026 | 31.20 | 31.20 | 30.85 | 31.05 | 31.05 | -0.48% | 134,019 |
| Apr 20, 2026 | 31.30 | 31.50 | 31.10 | 31.20 | 31.20 | -0.16% | 120,486 |
| Apr 17, 2026 | 31.50 | 31.50 | 31.00 | 31.25 | 31.25 | -0.32% | 114,372 |
| Apr 16, 2026 | 31.20 | 31.50 | 30.95 | 31.35 | 31.35 | 1.29% | 176,548 |
| Apr 15, 2026 | 31.00 | 31.10 | 30.80 | 30.95 | 30.95 | 0.16% | 114,726 |
| Apr 14, 2026 | 30.80 | 31.50 | 30.50 | 30.90 | 30.90 | 0.49% | 193,424 |
| Apr 13, 2026 | 30.50 | 31.40 | 30.50 | 30.75 | 30.75 | 0.82% | 114,320 |
| Apr 10, 2026 | 30.80 | 30.80 | 30.35 | 30.50 | 30.50 | -0.97% | 74,646 |
| Apr 9, 2026 | 30.20 | 31.05 | 29.95 | 30.80 | 30.80 | 4.76% | 180,418 |
| Apr 8, 2026 | 29.25 | 29.75 | 29.00 | 29.40 | 29.40 | 0.68% | 77,659 |
| Apr 7, 2026 | 29.20 | 29.50 | 29.20 | 29.20 | 29.20 | -0.34% | 42,072 |
| Apr 2, 2026 | 29.60 | 29.65 | 29.25 | 29.30 | 29.30 | -1.35% | 58,876 |
| Apr 1, 2026 | 30.55 | 30.55 | 29.20 | 29.70 | 29.70 | 1.54% | 62,444 |
| Mar 31, 2026 | 29.45 | 29.85 | 29.00 | 29.25 | 29.25 | -1.52% | 88,976 |
| Mar 30, 2026 | 29.70 | 29.95 | 29.60 | 29.70 | 29.70 | -1.00% | 84,242 |
| 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 |
| Jan 6, 2026 | 34.10 | 34.40 | 33.60 | 33.80 | 33.80 | -2.17% | 368,528 |
| Jan 5, 2026 | 32.95 | 35.50 | 32.95 | 34.55 | 34.55 | 6.31% | 936,709 |
| Jan 2, 2026 | 32.55 | 33.00 | 32.45 | 32.50 | 32.50 | 0.15% | 92,073 |
| Dec 31, 2025 | 33.00 | 33.20 | 32.45 | 32.45 | 32.45 | -0.15% | 109,531 |
| Dec 30, 2025 | 31.95 | 32.55 | 31.50 | 32.50 | 32.50 | 1.72% | 110,693 |
| Dec 29, 2025 | 32.15 | 32.25 | 31.70 | 31.95 | 31.95 | -0.62% | 54,827 |
| Dec 26, 2025 | 32.35 | 32.45 | 31.85 | 32.15 | 32.15 | -1.23% | 72,545 |
| Dec 24, 2025 | 33.00 | 33.10 | 32.55 | 32.55 | 32.55 | -1.06% | 54,432 |
| Dec 23, 2025 | 32.90 | 33.00 | 32.60 | 32.90 | 32.90 | - | 68,668 |
| Dec 22, 2025 | 32.80 | 32.95 | 32.20 | 32.90 | 32.90 | 0.77% | 133,313 |
| Dec 19, 2025 | 32.75 | 32.95 | 32.60 | 32.65 | 32.65 | 0.31% | 81,206 |
| Dec 18, 2025 | 32.55 | 32.85 | 32.35 | 32.55 | 32.55 | - | 88,215 |
| Dec 17, 2025 | 32.35 | 32.90 | 31.85 | 32.55 | 32.55 | 0.62% | 158,510 |
| Dec 16, 2025 | 32.50 | 32.50 | 31.90 | 32.35 | 32.35 | -0.46% | 91,733 |
| Dec 15, 2025 | 32.30 | 32.60 | 32.05 | 32.50 | 32.50 | 0.31% | 81,017 |
| Dec 12, 2025 | 32.50 | 32.80 | 32.20 | 32.40 | 32.40 | 0.47% | 124,802 |
| Dec 11, 2025 | 31.70 | 32.45 | 31.50 | 32.25 | 32.25 | 2.38% | 175,603 |
| Dec 10, 2025 | 32.80 | 32.80 | 31.10 | 31.50 | 31.50 | -1.87% | 146,710 |
| Dec 9, 2025 | 33.05 | 33.80 | 31.75 | 32.10 | 32.10 | 2.72% | 512,125 |
| Dec 8, 2025 | 31.35 | 31.55 | 30.60 | 31.25 | 31.25 | -0.79% | 79,808 |
| Dec 5, 2025 | 31.85 | 31.85 | 31.40 | 31.50 | 31.50 | -1.10% | 46,609 |
| Dec 4, 2025 | 32.10 | 32.10 | 31.55 | 31.85 | 31.85 | -0.47% | 38,120 |
| Dec 3, 2025 | 31.70 | 32.00 | 31.55 | 32.00 | 32.00 | 0.95% | 69,630 |
| Dec 2, 2025 | 31.70 | 31.80 | 31.15 | 31.70 | 31.70 | 0.96% | 79,176 |
| Dec 1, 2025 | 31.50 | 31.80 | 31.35 | 31.40 | 31.40 | -0.32% | 60,302 |
| Nov 28, 2025 | 31.25 | 31.90 | 31.10 | 31.50 | 31.50 | 0.96% | 72,198 |
| Nov 27, 2025 | 31.90 | 31.95 | 31.15 | 31.20 | 31.20 | -2.35% | 76,819 |
| Nov 26, 2025 | 31.85 | 32.10 | 31.50 | 31.95 | 31.95 | 0.63% | 95,202 |
| Nov 25, 2025 | 32.00 | 32.60 | 31.35 | 31.75 | 31.75 | 0.79% | 77,270 |