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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	32.85	33.5	33.5	33.5	32.45	149,406
November 11, 2025	33.8	33.1	33.1	33.95	33.05	248,706
November 10, 2025	36.05	33.6	33.6	36.15	33.25	491,931
November 07, 2025	36.6	36.55	36.55	36.6	35.45	757,551
November 06, 2025	36	36.95	36.95	37.75	35.1	3.25M
November 05, 2025	31.55	34.7	34.7	34.7	31.5	964,564
November 04, 2025	33.2	31.55	31.55	34	31.55	766,217
November 03, 2025	30.3	33.15	33.15	33.15	30.25	909,187
October 31, 2025	30.7	30.15	30.15	30.7	29.75	88,874
October 30, 2025	31	30.2	30.2	31	30.05	41,805
October 29, 2025	30.35	30.45	30.45	30.85	30.35	40,463
October 28, 2025	30.8	30.35	30.35	30.8	30.15	42,400
October 27, 2025	31.15	30.95	30.95	31.15	30.55	40,379
October 23, 2025	31.15	30.75	30.75	31.15	30.55	71,690
October 22, 2025	31.2	31.35	31.35	31.35	31	54,234
October 21, 2025	31.35	31.15	31.15	31.5	31.15	68,451
October 20, 2025	31.75	31.35	31.35	32	31.2	28,829
October 17, 2025	31.35	31.2	31.2	31.4	31.05	56,048
October 16, 2025	32.15	31.4	31.4	32.15	31.4	35,149
October 15, 2025	31.5	31.2	31.2	31.5	31.15	62,077
October 14, 2025	31.5	31.5	31.5	31.95	31.4	52,530
October 13, 2025	30.4	31.5	31.5	31.85	30.4	61,891
October 09, 2025	31.85	32	32	33	31.8	138,887
October 08, 2025	31.8	31.5	31.5	31.8	31.2	50,090
October 07, 2025	31.45	31.9	31.9	32	31.45	69,905
October 03, 2025	31.65	31.3	31.3	31.7	31.1	46,241
October 02, 2025	32	31.7	31.7	32	31.7	43,558
October 01, 2025	32.35	31.9	31.9	32.6	31.85	60,901
September 30, 2025	31.1	31.85	31.85	32.05	31.1	56,225
September 29, 2025	31.05	31.05	31.05	31.05	31.05	0
September 26, 2025	32.15	31.05	31.05	32.15	31	101,974
September 25, 2025	31.8	32	32	32.4	31.75	56,602
September 24, 2025	32.15	31.65	31.65	32.15	31.55	109,477
September 23, 2025	32.3	32.15	32.15	32.75	32	93,214
September 22, 2025	32.95	32.3	32.3	32.95	32.3	140,599
September 19, 2025	33.2	33.15	33.15	33.35	32.45	104,828
September 18, 2025	33	33.15	33.15	33.3	32.7	90,210
September 17, 2025	34	32.9	32.9	34.05	32.9	136,907
September 16, 2025	33.1	33.4	33.4	33.65	33.1	90,274
September 15, 2025	33.75	33.3	33.3	34	33.3	134,545
September 12, 2025	34.2	33.75	33.75	34.2	33.1	262,013
September 11, 2025	35.7	33.4	33.4	35.8	33.05	535,913
September 10, 2025	33.65	34.3	34.3	34.3	32.5	395,962
September 09, 2025	33.5	33.8	33.8	35	33.1	1.14M

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