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
2023-12-29 54.40 54.90 54.30 54.80 0.1M
2023-12-28 55.20 55.40 54.40 54.60 0.1M
2023-12-27 54.50 55.60 54.40 54.70 0.1M
2023-12-26 54.10 54.80 54.10 54.70 0.1M
2023-12-25 54.70 54.80 54.00 54.30 0.1M
2023-12-22 54.30 55.10 54.30 54.80 0.1M
2023-12-21 54.70 55.50 54.70 55.00 0.1M
2023-12-20 54.80 55.40 54.80 55.40 0.1M
2023-12-19 55.30 55.30 54.10 54.60 0.1M
2023-12-18 56.20 56.40 55.10 55.30 0.1M
2023-12-15 55.40 56.20 55.30 56.10 0.2M
2023-12-14 55.10 55.80 55.10 55.20 0.1M
2023-12-13 55.10 55.20 55.00 55.00 0.1M
2023-12-12 55.80 55.80 55.00 55.20 0.2M
2023-12-11 56.10 56.50 55.70 55.70 0.1M
2023-12-08 57.30 57.30 55.80 56.00 0.7M
2023-12-07 57.60 59.00 57.60 57.70 0.4M
2023-12-06 57.00 58.00 57.00 57.60 0.1M
2023-12-05 57.90 57.90 57.00 57.10 0.2M
2023-12-04 58.00 58.80 57.70 57.90 0.2M
2023-12-01 58.70 59.70 57.30 57.50 0.7M
2023-11-30 58.20 58.30 57.50 57.70 0.1M
2023-11-29 58.20 58.60 57.80 57.90 0.2M
2023-11-28 57.50 58.10 57.20 58.00 0.3M
2023-11-27 57.60 57.70 56.80 56.90 0.1M
2023-11-24 58.20 58.80 57.20 57.30 0.2M
2023-11-23 57.90 58.20 56.80 57.50 0.3M
2023-11-22 58.30 58.90 57.10 57.10 1.0M
2023-11-21 57.50 58.10 56.60 57.70 0.7M
2023-11-20 56.40 57.20 56.20 56.80 0.4M
2023-11-17 56.00 56.00 55.40 56.00 0.2M
2023-11-16 56.10 56.40 55.50 55.90 0.3M
2023-11-15 54.30 56.00 54.30 55.50 0.5M
2023-11-14 54.40 54.70 54.00 54.20 0.1M
2023-11-13 54.20 54.50 53.80 54.20 0.1M
2023-11-10 53.80 54.00 53.40 53.50 0.1M
2023-11-09 54.30 54.50 53.70 53.80 0.2M
2023-11-08 55.10 56.20 54.30 54.30 0.6M
2023-11-07 54.10 54.10 53.70 53.90 0.1M
2023-11-06 52.70 54.20 52.70 54.10 0.2M
2023-11-03 53.10 53.20 52.70 52.70 0.1M
2023-11-02 53.20 53.30 52.60 52.70 0.1M
2023-11-01 54.70 54.70 52.20 52.40 0.4M
2023-10-31 52.20 53.10 52.10 52.50 0.3M
2023-10-30 53.00 53.00 52.20 52.20 0.1M
2023-10-27 52.80 53.20 52.50 52.50 0.1M
2023-10-26 53.10 53.40 52.70 52.70 0.1M
2023-10-25 53.60 54.20 53.50 53.50 0.1M
2023-10-24 53.20 54.00 52.90 53.50 0.1M
2023-10-23 54.80 54.80 53.20 53.40 0.1M
2023-10-20 53.10 53.50 52.40 53.00 0.1M
2023-10-19 53.10 53.80 53.00 53.50 0.1M
2023-10-18 54.20 54.40 53.00 53.00 0.3M
2023-10-17 55.10 55.30 54.10 54.20 0.2M
2023-10-16 55.70 55.80 54.60 54.80 0.2M
2023-10-13 55.80 56.20 55.50 55.70 0.1M
2023-10-12 55.10 56.70 55.10 56.40 0.2M
2023-10-11 55.90 56.50 55.10 55.10 0.2M
2023-10-06 56.30 56.30 55.80 55.80 0.1M
2023-10-05 55.90 56.70 55.90 56.10 0.1M
2023-10-04 56.50 56.50 55.10 55.90 0.1M
2023-10-03 57.60 58.10 56.90 57.00 0.1M
2023-10-02 57.30 58.10 57.20 57.50 0.2M
2023-09-28 56.80 57.30 56.70 57.20 0.1M
2023-09-27 57.10 57.60 56.50 56.70 0.1M
2023-09-26 58.00 58.20 57.10 57.10 0.1M
2023-09-25 58.30 58.40 57.50 57.70 0.1M
2023-09-22 56.90 57.50 56.30 57.30 0.1M
2023-09-21 56.50 57.20 56.20 57.00 0.2M
2023-09-20 57.20 57.40 56.50 56.80 0.3M
2023-09-19 58.10 58.70 57.20 57.70 0.2M
2023-09-18 56.90 59.10 56.90 57.80 0.2M
2023-09-15 58.10 58.10 57.30 57.70 0.4M
2023-09-14 58.60 59.10 57.90 58.10 0.7M
2023-09-13 59.00 62.80 58.20 58.60 4.8M
2023-09-12 56.80 58.90 56.30 58.90 1.2M
2023-09-11 57.80 57.80 55.70 55.80 0.2M
2023-09-08 57.50 59.10 56.90 56.90 1.0M
2023-09-07 56.70 57.30 55.90 56.00 0.2M
2023-09-06 57.50 57.70 56.50 56.70 0.2M
2023-09-05 57.60 57.90 56.50 57.50 0.4M
2023-09-04 56.40 59.40 55.60 57.50 1.6M
2023-09-01 54.90 55.60 54.30 55.00 0.3M
2023-08-31 55.30 55.30 54.30 54.40 0.2M
2023-08-30 54.10 55.30 53.80 55.00 0.3M
2023-08-29 52.60 53.80 52.60 53.60 0.2M
2023-08-28 53.80 53.90 52.50 52.60 0.3M
2023-08-25 54.00 54.00 53.50 53.80 0.1M
2023-08-24 54.00 54.60 53.70 54.20 0.3M
2023-08-23 53.60 54.50 53.60 53.70 0.1M
2023-08-22 54.70 55.20 53.50 53.60 0.3M
2023-08-21 56.00 56.00 54.10 54.70 0.1M
2023-08-18 55.90 56.10 54.70 54.70 0.3M
2023-08-17 55.20 56.00 54.20 55.70 0.3M
2023-08-16 55.50 55.90 54.30 55.30 0.3M
2023-08-15 56.00 57.30 55.90 56.50 0.3M
2023-08-14 57.40 57.40 55.00 55.40 0.5M
2023-08-11 58.00 58.10 57.30 57.40 0.2M
2023-08-10 59.30 59.30 56.80 56.90 0.5M
2023-08-09 59.10 59.50 58.40 58.60 0.5M
2023-08-08 61.70 61.90 59.50 59.80 0.8M
2023-08-07 61.70 63.00 61.20 62.30 0.6M
2023-08-04 61.00 61.90 60.90 61.10 0.3M
2023-08-02 61.30 62.50 60.70 60.90 0.9M
2023-08-01 60.40 63.70 60.40 61.20 1.4M
2023-07-31 59.90 61.30 59.80 60.60 0.7M
2023-07-28 60.30 60.30 59.00 59.50 0.4M
2023-07-27 58.80 60.10 58.80 60.00 0.5M
2023-07-26 60.00 61.30 58.50 58.50 0.5M
2023-07-25 60.00 60.20 58.40 60.00 0.6M
2023-07-24 61.20 61.20 58.50 58.50 1.0M
2023-07-21 62.20 64.20 61.00 61.00 1.3M
2023-07-20 60.70 62.20 60.70 61.60 0.4M
2023-07-19 62.40 62.90 60.60 61.10 0.7M
2023-07-18 64.80 65.00 61.90 61.90 1.2M
2023-07-17 65.40 66.50 64.20 64.20 1.7M
2023-07-14 64.00 64.60 63.60 63.70 0.8M
2023-07-13 64.20 64.80 63.40 63.50 1.0M
2023-07-12 63.50 65.00 63.50 63.70 1.4M
2023-07-11 64.70 64.80 63.10 63.50 2.6M
2023-07-10 68.00 68.60 66.50 67.00 1.5M
2023-07-07 67.10 68.10 64.90 68.10 2.3M
2023-07-06 68.60 69.80 67.50 67.70 2.5M
2023-07-05 70.00 70.30 68.70 68.80 3.7M
2023-07-04 68.30 69.90 68.00 68.10 4.6M
2023-07-03 69.30 69.60 67.50 67.70 3.3M
2023-06-30 69.50 71.30 67.50 69.00 9.0M
2023-06-29 65.00 69.00 65.00 67.40 8.7M
2023-06-28 63.00 66.10 62.80 64.60 4.3M
2023-06-27 64.70 64.70 62.20 62.50 3.9M
2023-06-26 65.00 70.90 65.00 65.50 10.9M
2023-06-21 62.90 65.90 62.40 64.60 9.2M
2023-06-20 61.30 63.50 60.70 61.90 3.3M
2023-06-19 61.30 61.40 60.50 60.70 1.1M
2023-06-16 61.30 63.50 61.30 61.90 3.7M
2023-06-15 61.50 61.90 60.50 61.10 1.7M
2023-06-14 62.50 64.20 61.50 61.90 4.4M
2023-06-13 60.20 64.40 60.20 62.70 7.3M
2023-06-12 59.70 62.70 59.40 60.60 6.3M
2023-06-09 63.00 64.20 57.80 58.70 14.1M
2023-06-08 60.50 62.70 60.40 62.70 5.5M
2023-06-07 57.10 57.60 56.70 57.00 0.4M
2023-06-06 57.40 58.00 56.90 56.90 0.6M
2023-06-05 59.40 60.40 57.50 57.70 2.8M
2023-06-02 58.80 59.60 57.30 58.90 3.7M
2023-06-01 57.10 58.30 56.50 57.00 1.4M
2023-05-31 55.80 56.40 55.60 56.30 0.4M
2023-05-30 55.90 56.00 54.80 55.30 0.3M
2023-05-29 55.00 55.50 54.60 55.50 0.2M
2023-05-26 55.30 55.80 54.10 54.40 0.4M
2023-05-25 56.20 56.70 55.10 55.10 0.4M
2023-05-24 55.60 56.20 55.40 56.10 0.4M
2023-05-23 57.60 57.80 56.00 56.10 0.7M
2023-05-22 58.60 59.10 56.30 57.30 2.2M
2023-05-19 55.90 58.90 55.10 58.00 2.8M
2023-05-18 56.50 56.60 55.10 55.30 0.4M
2023-05-17 54.00 55.70 54.00 55.10 0.5M
2023-05-16 53.90 54.30 53.40 53.90 0.2M
2023-05-15 53.20 54.20 53.20 53.50 0.2M
2023-05-12 52.80 53.80 52.40 53.80 0.4M
2023-05-11 54.50 54.70 52.70 52.80 0.5M
2023-05-10 55.00 55.00 53.90 54.10 0.5M
2023-05-09 56.20 57.20 54.60 54.60 0.6M
2023-05-08 56.50 57.40 56.00 56.20 0.7M
2023-05-05 55.50 57.60 54.70 56.50 1.5M
2023-05-04 55.70 56.10 54.50 54.60 0.6M
2023-05-03 56.70 56.70 55.50 55.50 0.5M
2023-05-02 57.00 57.00 55.80 56.70 0.8M
2023-04-28 58.10 58.50 56.60 57.00 1.7M
2023-04-27 61.00 62.20 57.40 57.80 9.7M
2023-04-26 51.80 57.20 51.60 57.20 1.5M
2023-04-25 53.20 53.50 51.50 52.00 0.5M
2023-04-24 52.20 53.50 52.20 53.20 0.3M
2023-04-21 54.00 54.50 52.00 52.20 0.9M
2023-04-20 57.50 57.50 53.70 54.20 1.9M
2023-04-19 58.30 58.80 57.20 57.40 4.3M
2023-04-18 55.00 58.60 54.90 58.60 6.9M
2023-04-17 53.70 53.80 53.00 53.30 0.6M
2023-04-14 53.00 53.40 52.40 52.60 0.5M
2023-04-13 53.10 53.20 52.00 52.30 0.3M
2023-04-12 52.80 53.30 52.40 52.60 0.8M
2023-04-11 52.00 53.50 51.60 52.20 1.6M
2023-04-10 51.00 51.10 50.40 50.50 0.2M
2023-04-07 50.50 51.00 50.10 50.40 0.2M
2023-04-06 51.10 51.10 50.50 50.80 0.2M
2023-03-31 51.20 51.50 50.80 50.80 0.1M
2023-03-30 51.00 51.30 50.70 51.10 0.1M
2023-03-29 51.00 51.10 50.50 50.70 0.1M
2023-03-28 51.50 51.50 50.50 50.60 0.2M
2023-03-27 50.90 51.60 50.90 51.00 0.1M
2023-03-24 52.10 52.20 51.40 51.40 0.2M
2023-03-23 51.50 52.00 51.00 51.90 0.2M
2023-03-22 51.40 51.80 51.20 51.50 0.2M
2023-03-21 51.20 51.60 51.00 51.20 0.2M
2023-03-20 51.70 51.70 50.60 51.00 0.3M
2023-03-17 51.20 51.80 50.90 51.00 0.5M
2023-03-16 53.00 53.70 50.70 50.80 2.8M
2023-03-15 50.70 54.20 50.10 53.90 2.2M
2023-03-14 50.00 50.30 49.85 50.30 0.1M
2023-03-13 49.90 50.40 49.35 50.30 0.2M
2023-03-10 51.10 51.20 50.20 50.40 0.3M
2023-03-09 52.30 52.70 51.50 51.50 0.3M
2023-03-08 51.70 52.30 51.30 52.10 0.3M
2023-03-07 52.00 52.50 51.50 52.00 0.3M
2023-03-06 50.90 52.00 50.90 51.80 0.3M
2023-03-03 51.30 52.00 50.90 50.90 0.2M
2023-03-02 50.90 51.30 50.50 51.10 0.1M
2023-03-01 52.00 52.20 50.50 50.60 0.5M
2023-02-24 53.50 54.30 51.60 51.60 0.9M
2023-02-23 52.10 55.00 51.80 53.50 1.5M
2023-02-22 51.50 51.90 50.40 51.80 0.3M
2023-02-21 53.20 53.20 51.90 51.90 0.5M
2023-02-20 50.80 52.70 50.70 52.30 0.7M
2023-02-17 50.10 51.20 49.75 50.80 0.3M
2023-02-16 50.00 50.20 49.80 50.00 0.1M
2023-02-15 49.80 49.95 49.40 49.65 0.1M
2023-02-14 49.35 50.30 49.35 49.65 0.1M
2023-02-13 49.20 49.30 48.75 49.25 0.1M
2023-02-10 50.30 50.40 49.15 49.30 0.2M
2023-02-09 50.60 50.60 50.10 50.20 0.1M
2023-02-08 51.40 51.50 50.00 50.40 0.2M
2023-02-07 51.00 51.20 50.80 51.10 0.1M
2023-02-06 50.30 50.90 50.30 50.70 0.1M
2023-02-03 51.40 51.40 50.50 50.50 0.1M
2023-02-02 51.70 51.70 51.00 51.40 0.2M
2023-02-01 50.70 51.30 50.50 51.30 0.4M
2023-01-31 49.30 50.30 49.30 50.10 0.2M
2023-01-30 49.30 49.80 48.85 49.45 0.2M
2023-01-17 48.75 48.75 48.35 48.50 0.1M
2023-01-16 49.00 49.00 48.30 48.40 0.1M
2023-01-13 49.00 49.00 48.15 48.35 0.1M
2023-01-12 49.60 49.60 48.60 48.70 0.2M
2023-01-11 49.30 49.80 49.15 49.30 0.1M
2023-01-10 49.00 50.00 48.90 49.60 0.2M
2023-01-09 50.20 50.20 49.60 49.80 0.2M
2023-01-06 49.60 49.95 49.00 49.60 0.1M
2023-01-05 49.25 50.10 49.25 49.60 0.1M
2023-01-04 49.50 49.50 48.85 49.00 0.1M
2023-01-03 48.50 49.15 48.25 49.00 0.1M