Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 131.50 | 132.50 | 129.50 | 130.50 | 130.50 | 9,596,689 |
| 2026-10-15 | 127.00 | 133.00 | 126.50 | 131.00 | 131.00 | 16,305,385 |
| 2026-10-14 | 124.50 | 127.50 | 124.50 | 126.50 | 126.50 | 8,688,677 |
| 2026-10-13 | 121.50 | 125.00 | 121.50 | 125.00 | 125.00 | 7,108,188 |
| 2026-10-12 | 123.50 | 124.00 | 121.50 | 121.50 | 121.50 | 6,022,749 |
| 2026-10-08 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 5,961,535 |
| 2026-10-07 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 5,415,021 |
| 2026-10-06 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 3,571,486 |
| 2026-10-05 | 123.00 | 123.50 | 122.00 | 122.50 | 122.50 | 7,109,161 |
| 2026-10-02 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 3,690,384 |
| 2026-10-01 | 120.00 | 122.00 | 119.50 | 122.00 | 122.00 | 5,815,897 |
| 2026-09-30 | 121.00 | 121.00 | 118.00 | 119.50 | 119.50 | 9,553,332 |
| 2026-09-29 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | 5,777,209 |
| 2026-09-24 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | 4,874,036 |
| 2026-09-23 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | 6,819,925 |
| 2026-09-22 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | 14,840,671 |
| 2026-09-21 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | 6,251,188 |
| 2026-09-18 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | 18,088,270 |
| 2026-09-17 | 124.50 | 124.50 | 122.50 | 124.00 | 124.00 | 5,964,392 |
| 2026-09-16 | 124.00 | 124.50 | 122.50 | 124.50 | 124.50 | 8,212,364 |
| 2026-09-15 | 121.50 | 124.50 | 121.00 | 124.00 | 124.00 | 10,384,759 |
| 2026-09-14 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 4,571,857 |
| 2026-09-11 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 5,581,975 |
| 2026-09-10 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 4,094,898 |
| 2026-09-09 | 117.50 | 119.50 | 117.00 | 119.50 | 119.50 | 8,092,272 |
| 2026-09-08 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | 4,436,993 |
| 2026-09-07 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | 4,419,490 |
| 2026-09-04 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 5,055,050 |
| 2026-09-03 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | 13,088,667 |
| 2026-09-02 | 115.50 | 116.00 | 114.50 | 116.00 | 116.00 | 5,650,649 |
| 2026-09-01 | 115.00 | 116.00 | 113.50 | 115.50 | 115.50 | 12,113,293 |
| 2026-08-31 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 9,253,626 |
| 2026-08-28 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | 8,393,728 |
| 2026-08-27 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 7,756,730 |
| 2026-08-26 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 9,498,179 |
| 2026-08-25 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 8,731,742 |
| 2026-08-24 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 9,482,348 |
| 2026-08-21 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | 13,250,537 |
| 2026-08-20 | 113.50 | 115.00 | 113.00 | 115.00 | 115.00 | 18,497,060 |
| 2026-08-19 | 112.00 | 113.50 | 111.50 | 113.50 | 113.50 | 26,561,371 |
| 2026-08-18 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | 8,669,105 |
| 2026-08-17 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 18,578,853 |
| 2026-08-14 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | 9,467,326 |
| 2026-08-13 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | 15,538,288 |
| 2026-08-12 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | 6,649,034 |
| 2026-08-11 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 14,337,933 |
| 2026-08-10 | 111.50 | 111.50 | 109.50 | 110.50 | 110.50 | 9,646,981 |
| 2026-08-07 | 110.50 | 111.50 | 110.00 | 111.50 | 111.50 | 7,034,717 |
| 2026-08-06 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | 4,672,796 |
| 2026-08-05 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | 6,471,566 |
| 2026-08-04 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | 10,528,553 |
| 2026-08-03 | 113.00 | 114.00 | 111.50 | 112.00 | 112.00 | 10,913,053 |
| 2026-07-31 | 113.50 | 114.50 | 112.50 | 112.50 | 112.50 | 19,858,902 |
| 2026-07-30 | 114.00 | 114.00 | 112.50 | 114.00 | 114.00 | 12,019,190 |
| 2026-07-29 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | 16,245,560 |
| 2026-07-28 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 11,933,814 |
| 2026-07-27 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 9,923,746 |
| 2026-07-24 | 111.50 | 113.50 | 111.50 | 113.50 | 113.50 | 13,622,264 |
| 2026-07-23 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | 12,112,215 |
| 2026-07-22 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 9,542,085 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 4.7443 TWD |
| 2025-07-09 | 4.5000 TWD |
| 2024-07-08 | 4.3000 TWD |
| 2023-06-30 | 4.3000 TWD |
| 2022-07-08 | 4.3000 TWD |
| 2021-08-23 | 4.2996 TWD |
| 2020-07-17 | 4.7500 TWD |
| 2019-07-09 | 5.5490 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.