Mobiletron

1533
🏛️ taiwan →
31.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.15 32.15 31.00 31.05 0.1M
2025-09-25 31.80 32.40 31.75 32.00 0.1M
2025-09-24 32.15 32.15 31.55 31.65 0.1M
2025-09-23 32.30 32.75 32.00 32.15 0.1M
2025-09-22 32.95 32.95 32.30 32.30 0.1M
2025-09-19 33.20 33.35 32.45 33.15 0.1M
2025-09-18 33.00 33.30 32.70 33.15 0.1M
2025-09-17 34.00 34.05 32.90 32.90 0.1M
2025-09-16 33.10 33.65 33.10 33.40 0.1M
2025-09-15 33.75 34.00 33.30 33.30 0.1M
2025-09-12 34.20 34.20 33.10 33.75 0.3M
2025-09-11 35.70 35.80 33.05 33.40 0.6M
2025-09-10 33.65 34.30 32.50 34.30 0.4M
2025-09-09 33.50 35.00 33.10 33.80 1.1M
2025-09-08 32.90 32.90 32.00 32.05 0.4M
2025-09-05 30.70 33.75 30.70 32.85 1.2M
2025-09-04 30.50 30.80 30.35 30.70 0.2M
2025-09-03 30.10 30.40 30.00 30.15 0.1M
2025-09-02 29.45 30.40 29.45 30.05 0.1M
2025-09-01 29.95 30.00 29.20 29.45 0.1M
2025-08-29 29.95 30.00 29.90 29.95 0.0M
2025-08-28 30.10 30.40 30.00 30.00 0.1M
2025-08-27 30.15 30.60 29.80 30.00 0.1M
2025-08-26 29.65 30.20 29.65 30.15 0.0M
2025-08-25 29.85 30.00 29.70 29.70 0.1M
2025-08-22 30.00 30.00 29.80 29.90 0.0M
2025-08-21 30.20 30.50 30.00 30.00 0.1M
2025-08-20 29.65 30.60 29.60 30.10 0.2M
2025-08-19 29.70 30.40 29.60 29.60 0.1M
2025-08-18 29.65 29.90 29.30 29.70 0.0M
2025-08-15 29.65 29.65 29.10 29.65 0.1M
2025-08-14 30.25 30.25 29.70 29.75 0.1M
2025-08-13 30.60 30.95 30.25 30.25 0.1M
2025-08-12 30.55 30.75 30.50 30.60 0.0M
2025-08-11 31.00 31.00 30.50 30.65 0.1M
2025-08-08 30.60 31.05 30.55 30.75 0.1M
2025-08-07 30.75 30.75 30.20 30.40 0.1M
2025-08-06 30.20 30.20 29.95 30.00 0.1M
2025-08-05 29.80 30.15 29.65 29.90 0.0M
2025-08-04 29.20 29.65 29.10 29.50 0.0M
2025-08-01 29.90 29.90 29.15 29.70 0.1M
2025-07-31 30.20 30.20 29.70 29.70 0.0M
2025-07-30 29.60 30.00 29.60 30.00 0.0M
2025-07-29 30.00 30.00 29.60 29.70 0.0M
2025-07-28 30.00 30.30 29.80 30.15 0.1M
2025-07-25 30.25 30.40 30.05 30.15 0.0M
2025-07-24 30.00 30.45 29.85 30.10 0.1M
2025-07-23 29.75 30.20 29.75 30.00 0.0M
2025-07-22 29.80 29.90 29.50 29.75 0.0M
2025-07-21 29.80 30.70 29.80 29.80 0.0M
2025-07-18 30.80 30.80 29.95 29.95 0.1M
2025-07-17 30.00 30.45 30.00 30.00 0.1M
2025-07-16 29.40 30.00 29.40 29.70 0.0M
2025-07-15 29.85 29.95 29.45 29.45 0.0M
2025-07-14 30.45 30.45 29.80 29.80 0.0M
2025-07-11 29.95 30.30 29.75 30.00 0.1M
2025-07-10 30.20 30.35 29.30 29.50 0.1M
2025-07-09 29.85 31.70 29.75 29.75 0.3M
2025-07-08 29.85 29.85 29.20 29.45 0.0M
2025-07-07 29.25 29.85 29.25 29.60 0.0M
2025-07-04 29.80 29.80 29.40 29.55 0.0M
2025-07-03 29.60 30.10 29.60 30.00 0.0M
2025-07-02 29.95 29.95 29.70 29.70 0.0M
2025-07-01 29.80 30.45 29.55 29.95 0.1M
2025-06-30 30.40 30.40 29.25 29.40 0.0M
2025-06-27 31.10 31.10 29.30 29.75 0.1M
2025-06-26 29.70 30.50 29.50 30.10 0.1M
2025-06-25 29.00 29.25 28.90 29.05 0.0M
2025-06-24 29.00 29.40 28.80 29.00 0.1M
2025-06-23 28.50 28.60 28.05 28.30 0.0M
2025-06-20 29.20 29.20 28.10 28.70 0.1M
2025-06-19 29.45 29.75 29.20 29.45 0.0M
2025-06-18 29.45 29.85 29.45 29.60 0.0M
2025-06-17 29.80 30.00 29.25 29.45 0.1M
2025-06-16 29.70 30.40 29.20 29.80 0.1M
2025-06-13 30.00 30.00 29.50 29.70 0.1M
2025-06-12 30.15 30.15 29.35 29.90 0.1M
2025-06-11 31.85 31.85 29.65 30.20 0.6M
2025-06-10 28.45 30.15 28.45 30.15 0.5M
2025-06-09 28.05 28.05 27.40 27.45 0.0M
2025-06-06 28.40 28.40 28.05 28.05 0.0M
2025-06-05 28.40 28.50 28.00 28.00 0.0M
2025-06-04 28.00 28.15 27.70 27.85 0.2M
2025-06-03 28.05 28.05 27.80 27.95 0.2M
2025-06-02 28.45 28.85 28.00 28.05 0.0M
2025-05-29 29.50 29.50 28.60 28.90 0.0M
2025-05-28 29.15 29.20 28.80 28.80 0.0M
2025-05-27 29.80 29.80 29.05 29.05 0.0M
2025-05-26 29.45 29.50 29.00 29.10 0.0M
2025-05-23 30.05 30.50 29.45 29.45 0.1M
2025-05-22 30.20 30.20 29.65 29.65 0.0M
2025-05-21 30.00 30.50 29.90 30.10 0.1M
2025-05-20 30.00 30.15 29.70 30.00 0.0M
2025-05-19 31.60 31.60 30.20 30.20 0.0M
2025-05-16 31.75 31.75 30.80 31.10 0.1M
2025-05-15 31.20 31.45 30.50 30.95 0.1M
2025-05-14 30.70 31.05 30.15 30.45 0.1M
2025-05-13 31.85 31.85 30.70 30.70 0.1M
2025-05-12 31.50 31.50 30.70 30.75 0.0M
2025-05-09 32.30 32.30 30.55 30.70 0.1M
2025-05-08 30.90 30.90 30.40 30.65 0.1M
2025-05-07 31.00 31.00 30.35 30.90 0.0M
2025-05-06 30.70 31.10 30.70 31.00 0.0M
2025-05-05 32.25 32.35 30.05 30.55 0.2M
2025-05-02 34.45 35.75 32.55 32.55 0.7M
2025-04-30 31.50 32.55 31.50 32.55 0.2M
2025-04-29 29.25 29.70 29.20 29.60 0.0M
2025-04-28 28.40 29.30 28.40 29.30 0.0M
2025-04-25 28.85 29.60 28.85 29.15 0.0M
2025-04-24 28.90 29.45 28.55 29.00 0.0M
2025-04-23 28.60 28.60 28.45 28.50 0.0M
2025-04-22 28.30 28.70 28.00 28.00 0.0M
2025-04-21 28.50 29.10 28.20 28.30 0.0M
2025-04-18 29.25 29.60 29.00 29.30 0.0M
2025-04-17 29.05 29.95 29.05 29.60 0.0M
2025-04-16 29.80 31.80 29.80 29.85 0.2M
2025-04-15 28.20 29.90 28.20 29.80 0.2M
2025-04-14 26.80 28.20 26.80 27.70 0.1M
2025-04-11 25.55 27.45 25.50 26.75 0.2M
2025-04-10 27.45 28.15 26.80 28.15 0.3M
2025-04-09 25.60 27.00 25.60 25.60 0.2M
2025-04-08 28.40 28.40 28.40 28.40 0.1M
2025-04-07 31.55 31.55 31.55 31.55 0.0M
2025-04-02 35.15 35.15 34.65 35.05 0.1M
2025-04-01 35.35 35.50 35.00 35.00 0.1M
2025-03-31 36.90 38.00 35.35 35.35 0.2M
2025-03-28 38.65 38.65 37.00 37.35 0.1M
2025-03-27 38.30 38.70 38.30 38.45 0.0M
2025-03-26 39.00 39.00 38.50 38.55 0.0M
2025-03-25 38.30 39.10 38.20 38.30 0.1M
2025-03-24 38.40 38.50 38.30 38.30 0.0M
2025-03-21 39.00 39.20 38.65 38.70 0.0M
2025-03-20 38.55 39.35 38.30 39.00 0.1M
2025-03-19 38.55 38.80 38.35 38.35 0.0M
2025-03-18 38.50 38.80 38.20 38.20 0.0M
2025-03-17 38.65 38.85 38.20 38.20 0.1M
2025-03-14 38.30 39.20 38.30 38.50 0.1M
2025-03-13 39.00 39.10 38.40 38.70 0.1M
2025-03-12 38.55 39.50 38.50 39.20 0.0M
2025-03-11 38.50 39.30 37.75 39.00 0.0M
2025-03-10 39.00 39.05 38.95 39.00 0.0M
2025-03-07 39.15 39.30 38.95 38.95 0.1M
2025-03-06 39.75 40.00 39.25 39.55 0.0M
2025-03-05 39.80 39.80 39.15 39.75 0.0M
2025-03-04 39.60 39.80 38.30 39.80 0.0M
2025-03-03 40.70 40.70 40.10 40.30 0.0M
2025-02-27 40.70 41.00 40.35 40.80 0.0M
2025-02-26 40.35 40.50 40.25 40.50 0.0M
2025-02-25 40.90 40.90 40.20 40.50 0.0M
2025-02-24 40.70 41.00 40.45 40.90 0.1M
2025-02-21 40.50 40.70 40.05 40.70 0.1M
2025-02-20 40.65 40.65 40.20 40.30 0.1M
2025-02-19 41.45 41.45 40.70 40.75 0.1M
2025-02-18 40.05 41.30 40.00 41.25 0.1M
2025-02-17 39.55 40.00 39.55 40.00 0.1M
2025-02-14 39.30 39.60 39.25 39.50 0.1M
2025-02-13 38.85 39.30 38.85 39.25 0.0M
2025-02-12 39.15 39.30 38.80 39.15 0.1M
2025-02-11 38.95 39.20 38.90 39.00 0.0M
2025-02-10 38.80 39.00 38.80 39.00 0.0M
2025-02-07 39.05 39.40 39.05 39.25 0.1M
2025-02-06 39.20 39.20 38.80 39.00 0.0M
2025-02-05 39.20 39.20 38.55 38.95 0.0M
2025-02-04 38.85 38.85 38.50 38.50 0.0M
2025-02-03 39.30 39.35 38.55 38.70 0.1M
2025-01-22 39.10 39.45 39.00 39.30 0.0M
2025-01-21 38.95 38.95 38.90 38.90 0.0M
2025-01-20 39.00 39.05 38.90 38.90 0.0M
2025-01-17 39.20 39.20 38.80 38.95 0.1M
2025-01-16 39.20 39.85 39.10 39.15 0.0M
2025-01-15 41.15 41.15 39.05 39.05 0.1M
2025-01-14 39.45 41.60 39.40 40.05 0.4M
2025-01-13 39.60 39.60 38.00 38.20 0.1M
2025-01-10 40.00 40.10 38.70 39.60 0.1M
2025-01-09 42.60 42.60 39.60 39.90 0.2M
2025-01-08 42.95 43.95 41.20 41.75 0.8M
2025-01-07 39.40 40.20 39.35 40.20 0.1M
2025-01-06 38.70 39.40 38.70 38.80 0.0M
2025-01-03 39.30 40.00 39.10 39.15 0.1M
2025-01-02 39.05 39.70 38.85 39.30 0.1M