TWSE · 1533 · stock

Mobiletron Electronics Co.,Ltd. (1533) stock price history

Every TWSE trading session of Mobiletron Electronics Co.,Ltd. from Apr 9, 2001 to Sep 24, 2026: 6,318 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1533 data, free keyYear by year table

1533 adjusted close, 2001 to 2026

1533Mobiletron Electronics Co.,Ltd.
NT$30.30-4.3% over one year
20052010201520202025
NT$74.44
All time high, 2021
NT$41.80
52 week high, NT$29.00 low
6,318
Daily sessions since 2001

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

1533 key facts

  • Mobiletron Electronics Co.,Ltd. (1533) closed at NT$30.30 on Sep 24, 2026 on TWSE.
  • 1533's all time high close is NT$74.44, set on Feb 5, 2021; its all time low close is NT$6.47 on Nov 21, 2008.
  • 1533's 52 week range is NT$29.00 to NT$41.80.
  • 1533 returned -4.3% over the year to Sep 24, 2026 and -37.5% over five years.
  • Over ten years 1533 returned -27%, -3.1% a year compounded.
  • 1533's deepest drawdown was -87.1% from Jul 25, 2007 to Nov 21, 2008.
  • DataCedar holds 6,318 daily sessions of 1533 history from Apr 9, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1533 price chart, 2001 to 2026

1533 adjusted close, Apr 9, 2001 to Sep 24, 2026NT$6.73NT$28.34NT$49.95NT$71.5520052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1533 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-4.9%
3 months-17.8%
6 months+1.3%
Year to date-6.8%
1 year-4.3%
3 years-47.1%
5 years-37.5%
10 years-27.3%
Since Apr 9, 2001+112.7%
Compound annual growth, 25.5 years+3.0%

1533 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$74.44 on Feb 5, 2021
All time low close
NT$6.47 on Nov 21, 2008
52 week high
NT$41.80 on May 28, 2026
52 week low
NT$29.00 on Mar 31, 2026
Deepest drawdown
-87.1% from Jul 25, 2007 to Nov 21, 2008, recovered May 27, 2014
Best single session
+22.1% on Aug 22, 2001
Worst single session
-10.0% on Aug 24, 2015
Volatility, 1 year annualised
35.5%
Sessions closing higher, 1 year
44%
Growth of 1 since 2001
2.1×
Best calendar year
2009, +205%
Worst calendar year
2008, -70%

1533 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 9, 2001; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$32.55NT$41.80NT$29.00NT$30.30-6.6%40.5M178
2025NT$39.05NT$43.95NT$25.50NT$32.45-17.6%31.4M242
2024NT$55.00NT$55.40NT$36.00NT$39.40-28.1%37.6M242
2023NT$48.50NT$71.30NT$48.15NT$54.80+12.2%234.2M239
2022NT$59.61NT$76.73NT$45.00NT$48.85-16.2%582.2M246
2021NT$38.21NT$78.52NT$37.12NT$58.32+54.4%562.7M243
2020NT$37.24NT$41.30NT$20.55NT$37.77+1.4%60M245
2019NT$35.49NT$39.71NT$32.09NT$37.24+6.9%47.8M241
2018NT$39.70NT$39.80NT$27.06NT$34.82-10.9%42.2M245
2017NT$40.06NT$44.97NT$34.63NT$39.08-2.4%74.5M243
2016NT$35.80NT$52.75NT$30.37NT$40.06+11.5%210.3M244
2015NT$55.12NT$60.21NT$22.96NT$35.94-34.8%168.5M246
2014NT$39.23NT$74.09NT$34.91NT$55.12+41.9%581.5M248
2013NT$14.46NT$40.97NT$13.77NT$38.83+171.0%475.4M244
2012NT$13.63NT$19.18NT$13.00NT$14.33+5.2%24.5M248
2011NT$19.05NT$27.89NT$11.65NT$13.63-28.5%156.6M247
2010NT$23.27NT$26.36NT$16.91NT$19.05-16.9%88.1M250
2009NT$7.51NT$26.48NT$6.94NT$22.94+205.5%171.1M249
2008NT$24.97NT$25.20NT$6.27NT$7.51-69.8%173.4M251
2007NT$31.20NT$53.20NT$18.92NT$24.85-18.2%96.1M244
2006NT$15.05NT$33.07NT$12.43NT$30.37+106.9%453.3M248
2005NT$13.24NT$20.45NT$10.22NT$14.68+12.1%61.9M260
2004NT$24.23NT$29.72NT$11.86NT$13.10-45.9%23M262
2003NT$29.34NT$33.37NT$18.87NT$24.23-17.4%96.1M261
2002NT$22.83NT$31.07NT$21.27NT$29.34+28.6%1.5B261
2001NT$14.25NT$24.60NT$12.85NT$22.83n/a4.3B191

1533 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$30.30-2.9%
August 2026NT$31.20-4.1%
July 2026NT$32.55-9.6%
June 2026NT$36.00-7.1%
May 2026NT$38.75+19.2%
April 2026NT$32.50+11.1%
March 2026NT$29.25-5.3%
February 2026NT$30.90-1.4%
January 2026NT$31.35-3.4%
December 2025NT$32.45+3.0%
November 2025NT$31.50+4.5%
October 2025NT$30.15-5.3%

About the 1533 data

Daily bars. 6,318 sessions from Apr 9, 2001 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1533/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1529 Luxe Green Energy Technology Co., Ltd.
  • 1530 Awea mechantronic co.,ltd
  • 1531 Kaulin Mfg. Co., Ltd.
  • 1532 China Metal Products Co., Ltd.
  • 1535 China Ecotek Corporation
  • 1536 Hota Industrial Mfg. Co., Ltd.
  • 1537 Kung Long Batteries Industrial Co.,Ltd
  • 1538 Jenn Feng Industrial Tools Co., Ltd.

Common questions

1533 share price history

Start with any symbol.

Start free