Advertisement
U.S. Markets open in 4 hrs 49 mins
S&P Futures
5,888.50 -31.50 (-0.53%) Dow Futures
43,283.00 -257.00 (-0.59%) Nasdaq Futures
20,518.50 -115.00 (-0.56%) Russell 2000 Futures
2,293.20 -24.50 (-1.06%) Crude Oil
68.50 -0.66 (-0.95%) Gold
2,635.60 +21.00 (+0.80%)
Mobiletron Electronics Co.,Ltd. (1533.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 42.15 | 42.85 | 42.10 | 42.25 | 42.25 | 38,951 |
| Nov 18, 2024 | 42.05 | 42.85 | 42.00 | 42.05 | 42.05 | 50,000 |
| Nov 15, 2024 | 43.30 | 43.85 | 43.00 | 43.00 | 43.00 | 50,120 |
| Nov 14, 2024 | 45.45 | 45.45 | 43.10 | 43.30 | 43.30 | 94,500 |
| Nov 13, 2024 | 43.80 | 45.00 | 43.80 | 44.20 | 44.20 | 85,000 |
| Nov 12, 2024 | 45.00 | 45.05 | 43.80 | 43.80 | 43.80 | 100,142 |
| Nov 11, 2024 | 45.50 | 45.50 | 44.40 | 45.00 | 45.00 | 62,003 |
| Nov 08, 2024 | 46.60 | 46.70 | 45.00 | 45.00 | 45.00 | 318,242 |
| Nov 07, 2024 | 44.65 | 46.20 | 44.65 | 45.10 | 45.10 | 205,103 |
| Nov 06, 2024 | 45.10 | 45.10 | 44.35 | 44.40 | 44.40 | 78,006 |
| Nov 05, 2024 | 43.80 | 44.50 | 43.80 | 44.00 | 44.00 | 91,040 |
| Nov 04, 2024 | 44.50 | 44.55 | 43.50 | 43.65 | 43.65 | 72,000 |
| Nov 01, 2024 | 43.80 | 44.35 | 43.10 | 44.35 | 44.35 | 63,007 |
| Oct 31, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Oct 30, 2024 | 43.50 | 44.10 | 43.50 | 43.80 | 43.80 | 56,027 |
| Oct 29, 2024 | 44.00 | 44.30 | 43.15 | 43.50 | 43.50 | 129,000 |
| Oct 28, 2024 | 44.60 | 45.15 | 44.00 | 44.20 | 44.20 | 138,223 |
| Oct 25, 2024 | 46.20 | 47.80 | 44.60 | 44.60 | 44.60 | 990,034 |
| Oct 24, 2024 | 43.45 | 45.80 | 43.45 | 43.95 | 43.95 | 390,739 |
| Oct 23, 2024 | 43.15 | 43.50 | 43.15 | 43.15 | 43.15 | 42,000 |
| Oct 22, 2024 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | 53,123 |
| Oct 21, 2024 | 43.35 | 43.50 | 43.00 | 43.00 | 43.00 | 152,000 |
| Oct 18, 2024 | 44.20 | 45.25 | 43.40 | 43.40 | 43.40 | 139,000 |
| Oct 17, 2024 | 42.95 | 45.95 | 42.95 | 44.10 | 44.10 | 505,099 |
| Oct 16, 2024 | 42.50 | 42.60 | 41.75 | 41.95 | 41.95 | 47,001 |
| Oct 15, 2024 | 41.95 | 43.00 | 41.95 | 42.50 | 42.50 | 79,400 |
| Oct 14, 2024 | 41.70 | 42.15 | 41.50 | 41.95 | 41.95 | 72,040 |
| Oct 11, 2024 | 42.05 | 42.05 | 41.65 | 41.70 | 41.70 | 65,538 |
| Oct 09, 2024 | 43.00 | 43.15 | 41.90 | 42.00 | 42.00 | 102,050 |
| Oct 08, 2024 | 44.10 | 44.10 | 42.90 | 42.95 | 42.95 | 148,131 |
| Oct 07, 2024 | 45.15 | 45.15 | 43.70 | 43.85 | 43.85 | 317,432 |
| Oct 04, 2024 | 45.75 | 47.00 | 45.00 | 45.15 | 45.15 | 1,150,094 |
| Oct 01, 2024 | 42.00 | 43.55 | 41.80 | 43.55 | 43.55 | 422,363 |
| Sep 30, 2024 | 41.10 | 41.70 | 41.10 | 41.70 | 41.70 | 84,012 |
| Sep 27, 2024 | 41.40 | 41.40 | 40.80 | 41.10 | 41.10 | 69,382 |
| Sep 26, 2024 | 41.30 | 41.30 | 40.75 | 40.75 | 40.75 | 72,010 |
| Sep 25, 2024 | 41.35 | 41.35 | 40.95 | 41.20 | 41.20 | 78,000 |
| Sep 24, 2024 | 42.15 | 42.15 | 40.70 | 40.95 | 40.95 | 87,030 |
| Sep 23, 2024 | 40.45 | 41.90 | 40.45 | 41.35 | 41.35 | 181,000 |
| Sep 20, 2024 | 42.35 | 42.35 | 40.45 | 40.45 | 40.45 | 183,100 |
| Sep 19, 2024 | 41.05 | 41.05 | 40.30 | 40.85 | 40.85 | 58,080 |
| Sep 18, 2024 | 40.50 | 41.50 | 40.30 | 40.30 | 40.30 | 116,000 |
| Sep 16, 2024 | 41.25 | 41.35 | 40.70 | 40.70 | 40.70 | 68,215 |
| Sep 13, 2024 | 41.25 | 42.30 | 41.25 | 41.25 | 41.25 | 263,000 |
| Sep 12, 2024 | 42.45 | 43.70 | 41.20 | 41.20 | 41.20 | 1,044,017 |
| Sep 11, 2024 | 39.80 | 42.45 | 39.50 | 42.45 | 42.45 | 1,032,047 |
| Sep 10, 2024 | 39.65 | 39.65 | 38.55 | 38.60 | 38.60 | 62,071 |
| Sep 09, 2024 | 38.65 | 39.20 | 38.05 | 38.50 | 38.50 | 59,000 |
| Sep 06, 2024 | 40.45 | 40.50 | 39.05 | 39.05 | 39.05 | 92,000 |
| Sep 05, 2024 | 38.60 | 39.55 | 38.50 | 38.80 | 38.80 | 61,000 |
| Sep 04, 2024 | 38.50 | 39.05 | 38.10 | 38.55 | 38.55 | 88,149 |
| Sep 03, 2024 | 40.20 | 41.05 | 40.00 | 40.10 | 40.10 | 27,005 |
| Sep 02, 2024 | 40.85 | 40.85 | 40.10 | 40.60 | 40.60 | 35,080 |
| Aug 30, 2024 | 42.00 | 42.00 | 40.55 | 40.85 | 40.85 | 82,020 |
| Aug 29, 2024 | 40.25 | 40.40 | 40.20 | 40.35 | 40.35 | 39,000 |
| Aug 28, 2024 | 40.70 | 40.70 | 40.00 | 40.25 | 40.25 | 38,000 |
| Aug 27, 2024 | 41.10 | 41.10 | 39.80 | 40.65 | 40.65 | 32,000 |
| Aug 26, 2024 | 40.00 | 41.05 | 40.00 | 40.45 | 40.45 | 148,092 |
| Aug 23, 2024 | 39.70 | 40.00 | 39.40 | 40.00 | 40.00 | 57,000 |
| Aug 22, 2024 | 40.05 | 40.10 | 39.65 | 39.90 | 39.90 | 42,000 |
| Aug 21, 2024 | 39.60 | 40.30 | 39.30 | 39.85 | 39.85 | 108,080 |
| Aug 20, 2024 | 40.00 | 40.00 | 39.05 | 39.70 | 39.70 | 72,133 |
| Aug 19, 2024 | 40.60 | 40.60 | 39.80 | 39.90 | 39.90 | 76,000 |
| Aug 16, 2024 | 39.95 | 40.20 | 39.60 | 40.00 | 40.00 | 96,044 |
| Aug 15, 2024 | 39.50 | 39.75 | 39.00 | 39.60 | 39.60 | 88,113 |
| Aug 14, 2024 | 39.50 | 39.50 | 38.75 | 39.20 | 39.20 | 119,040 |
| Aug 13, 2024 | 39.65 | 39.65 | 38.65 | 38.70 | 38.70 | 49,000 |
| Aug 12, 2024 | 38.60 | 39.50 | 38.60 | 39.25 | 39.25 | 48,000 |
| Aug 09, 2024 | 38.50 | 39.20 | 38.50 | 38.60 | 38.60 | 101,071 |
| Aug 08, 2024 | 38.95 | 38.95 | 37.10 | 38.00 | 38.00 | 77,163 |
| Aug 07, 2024 | 38.50 | 39.90 | 38.00 | 39.00 | 39.00 | 131,100 |
| Aug 06, 2024 | 37.00 | 39.60 | 36.00 | 37.30 | 37.30 | 389,020 |
| Aug 05, 2024 | 42.05 | 42.10 | 39.00 | 39.10 | 39.10 | 352,099 |
| Aug 02, 2024 | 44.35 | 44.35 | 43.10 | 43.30 | 43.30 | 127,050 |
| Aug 01, 2024 | 44.60 | 45.50 | 43.95 | 44.80 | 44.80 | 114,000 |
| Jul 31, 2024 | 44.00 | 44.40 | 43.55 | 43.70 | 43.70 | 102,000 |
| Jul 30, 2024 | 43.60 | 43.75 | 43.05 | 43.70 | 43.70 | 79,100 |
| Jul 29, 2024 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | 193,000 |
| Jul 26, 2024 | 45.45 | 46.90 | 45.05 | 45.10 | 45.10 | 199,000 |
| Jul 23, 2024 | 44.75 | 45.30 | 44.05 | 45.00 | 45.00 | 87,019 |
| Jul 22, 2024 | 45.10 | 45.10 | 43.60 | 44.40 | 44.40 | 212,000 |
| Jul 19, 2024 | 46.20 | 46.20 | 45.10 | 45.10 | 45.10 | 144,000 |
| Jul 18, 2024 | 47.20 | 47.20 | 46.05 | 46.20 | 46.20 | 91,000 |
| Jul 17, 2024 | 46.20 | 47.40 | 46.20 | 47.00 | 47.00 | 176,470 |
| Jul 16, 2024 | 46.35 | 46.60 | 46.10 | 46.20 | 46.20 | 73,134 |
| Jul 15, 2024 | 46.35 | 46.95 | 46.30 | 46.35 | 46.35 | 86,003 |
| Jul 12, 2024 | 46.00 | 46.80 | 46.00 | 46.25 | 46.25 | 86,000 |
| Jul 11, 2024 | 46.05 | 46.55 | 46.00 | 46.20 | 46.20 | 109,084 |
| Jul 10, 2024 | 46.35 | 46.50 | 46.05 | 46.05 | 46.05 | 116,001 |
| Jul 09, 2024 | 47.20 | 47.75 | 46.00 | 46.30 | 46.30 | 138,001 |
| Jul 08, 2024 | 47.70 | 47.75 | 47.00 | 47.00 | 47.00 | 158,060 |
| Jul 05, 2024 | 48.50 | 48.50 | 47.45 | 47.70 | 47.70 | 204,050 |
| Jul 04, 2024 | 49.20 | 49.20 | 47.85 | 47.85 | 47.85 | 737,001 |
| Jul 03, 2024 | 45.00 | 48.90 | 45.00 | 47.95 | 47.95 | 510,040 |
| Jul 02, 2024 | 44.95 | 45.30 | 44.75 | 44.75 | 44.75 | 101,000 |
| Jul 01, 2024 | 45.10 | 45.40 | 44.90 | 44.95 | 44.95 | 90,011 |
| Jun 28, 2024 | 45.05 | 45.25 | 45.00 | 45.20 | 45.20 | 77,001 |
| Jun 27, 2024 | 45.30 | 45.45 | 45.00 | 45.00 | 45.00 | 118,000 |
| Jun 26, 2024 | 45.50 | 45.90 | 45.30 | 45.30 | 45.30 | 72,160 |
| Jun 25, 2024 | 45.95 | 45.95 | 45.05 | 45.50 | 45.50 | 81,001 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.