Mobiletron Electronics Co.,Ltd. - 1533.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	30.3	30	30	30.5	29.95	73,031
February 05, 2026	30.9	30.7	30.7	31	30.7	48,846
February 04, 2026	30.4	30.9	30.9	31.1	30.4	87,440
February 03, 2026	30.65	30.55	30.55	31.75	30.5	77,352
February 02, 2026	31.65	30.65	30.65	31.65	30.3	134,107
January 30, 2026	31.45	31.35	31.35	31.5	30.95	129,185
January 29, 2026	31.7	31.4	31.4	31.8	31.35	177,760
January 28, 2026	32.1	32.05	32.05	32.1	31.8	135,107
January 27, 2026	32	32.1	32.1	32.5	32	93,331
January 26, 2026	32.05	32	32	32.15	31.9	83,209
January 23, 2026	33.2	32.05	32.05	33.2	32.05	140,054
January 22, 2026	32.4	32.85	32.85	33.25	32	178,739
January 21, 2026	33	32.35	32.35	33	32.3	141,278
January 20, 2026	33.5	33.1	33.1	33.5	32.9	124,536
January 19, 2026	32.7	33.4	33.4	33.8	32.7	412,908
January 16, 2026	32.3	32.35	32.35	32.6	32	210,091
January 15, 2026	32.05	32.25	32.25	32.3	31.8	105,148
January 14, 2026	31.3	32.05	32.05	32.35	31.3	122,125
January 13, 2026	32	31.45	31.45	32.35	31.2	164,772
January 12, 2026	31.8	32	32	32.25	31.6	80,880
January 09, 2026	31.7	31.7	31.7	32.05	31.35	162,452
January 08, 2026	33.85	32	32	33.85	32	503,111
January 07, 2026	34	34.4	34.4	34.6	33.9	243,520
January 06, 2026	34.1	33.8	33.8	34.4	33.6	368,528
January 05, 2026	32.95	34.55	34.55	35.5	32.95	936,709
January 02, 2026	32.55	32.5	32.5	33	32.45	92,256
December 31, 2025	33	32.45	32.45	33.2	32.45	109,531
December 30, 2025	31.95	32.5	32.5	32.55	31.5	110,693
December 29, 2025	32.15	31.95	31.95	32.25	31.7	54,827
December 26, 2025	32.35	32.15	32.15	32.45	31.85	72,545
December 24, 2025	33	32.55	32.55	33.1	32.55	54,272
December 23, 2025	32.9	32.9	32.9	33	32.6	68,668
December 22, 2025	32.8	32.9	32.9	32.95	32.2	133,313
December 19, 2025	32.75	32.65	32.65	32.95	32.6	81,206
December 18, 2025	32.55	32.55	32.55	32.85	32.35	88,215
December 17, 2025	32.35	32.55	32.55	32.9	31.85	158,510
December 16, 2025	32.5	32.35	32.35	32.5	31.9	91,733
December 15, 2025	32.3	32.5	32.5	32.6	32.05	81,017
December 12, 2025	32.5	32.45	32.45	32.8	32.2	108,802
December 11, 2025	31.7	32.25	32.25	32.45	31.5	175,603
December 10, 2025	32.8	31.5	31.5	32.8	31.1	146,710
December 09, 2025	33.05	32.1	32.1	33.8	31.75	512,125
December 08, 2025	31.35	31.25	31.25	31.55	30.6	79,808
December 05, 2025	31.85	31.75	31.75	31.85	31.4	40,509
December 04, 2025	32.1	31.85	31.85	32.1	31.55	38,219
December 03, 2025	31.7	32	32	32	31.55	69,630
December 02, 2025	31.7	31.7	31.7	31.8	31.15	79,176
December 01, 2025	31.5	31.4	31.4	31.8	31.35	60,302
November 28, 2025	31.25	31.5	31.5	31.9	31.1	72,198
November 27, 2025	31.9	31.2	31.2	31.95	31.15	76,819
November 26, 2025	31.85	31.95	31.95	32.1	31.5	95,167
November 25, 2025	32	31.75	31.75	32.6	31.35	77,270
November 24, 2025	30.75	31.5	31.5	31.9	30.75	78,612
November 21, 2025	30.95	30.95	30.95	31.55	30.3	91,880
November 20, 2025	32	31.3	31.3	32	31.3	46,594
November 19, 2025	31.75	31.2	31.2	32.25	31.15	148,903
November 18, 2025	32.9	31.8	31.8	33.05	31.55	93,819
November 17, 2025	32.75	33.1	33.1	33.3	32.4	92,784
November 14, 2025	33	32.8	32.8	34	32.65	216,268
November 13, 2025	33.9	33.1	33.1	34.9	33.1	211,474

Mobiletron Electronics Co.,Ltd. (1533.TW) TAI