Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 105.00 | 105.50 | 104.50 | 105.50 | 97.046 | 5,304,542 |
| 2024-07-30 | 104.50 | 105.50 | 103.50 | 105.50 | 97.046 | 9,147,776 |
| 2024-07-29 | 106.00 | 106.00 | 104.00 | 104.50 | 96.126 | 7,275,920 |
| 2024-07-26 | 104.50 | 106.00 | 104.00 | 106.00 | 97.506 | 8,778,370 |
| 2024-07-23 | 103.50 | 105.50 | 103.50 | 105.50 | 97.046 | 9,108,712 |
| 2024-07-22 | 103.50 | 104.50 | 102.50 | 103.50 | 95.206 | 11,616,489 |
| 2024-07-19 | 102.50 | 104.00 | 102.50 | 103.50 | 95.206 | 7,585,505 |
| 2024-07-18 | 102.50 | 104.50 | 102.00 | 104.00 | 95.666 | 25,402,344 |
| 2024-07-17 | 101.00 | 102.50 | 101.00 | 102.00 | 93.826 | 11,717,744 |
| 2024-07-16 | 101.50 | 102.00 | 100.50 | 101.00 | 92.906 | 8,295,000 |
| 2024-07-15 | 101.50 | 101.50 | 100.50 | 101.00 | 92.906 | 8,994,495 |
| 2024-07-12 | 101.00 | 102.00 | 100.50 | 101.00 | 92.906 | 9,487,022 |
| 2024-07-11 | 102.00 | 102.00 | 100.50 | 101.00 | 92.906 | 9,430,155 |
| 2024-07-10 | 101.50 | 102.00 | 100.50 | 102.00 | 93.826 | 11,758,605 |
| 2024-07-09 | 103.00 | 103.50 | 101.00 | 101.00 | 92.906 | 14,076,518 |
| 2024-07-08 | 105.00 | 106.50 | 102.00 | 102.50 | 94.286 | 33,607,342 |
| 2024-07-05 | 111.00 | 116.00 | 109.50 | 116.00 | 102.75 | 51,295,621 |
| 2024-07-04 | 111.00 | 112.50 | 109.00 | 111.00 | 98.320 | 40,218,987 |
| 2024-07-03 | 111.50 | 114.50 | 108.50 | 112.50 | 99.649 | 44,952,492 |
| 2024-07-02 | 108.00 | 111.50 | 107.50 | 111.50 | 98.763 | 41,737,192 |
| 2024-07-01 | 107.00 | 110.00 | 107.00 | 109.00 | 96.549 | 38,873,615 |
| 2024-06-28 | 106.00 | 108.00 | 105.50 | 107.00 | 94.777 | 41,683,411 |
| 2024-06-27 | 105.50 | 106.00 | 105.00 | 106.00 | 93.891 | 5,681,819 |
| 2024-06-26 | 106.00 | 106.50 | 105.50 | 106.00 | 93.891 | 4,471,047 |
| 2024-06-25 | 107.00 | 107.50 | 105.50 | 106.50 | 94.334 | 5,565,703 |
| 2024-06-24 | 106.00 | 107.00 | 105.50 | 107.00 | 94.777 | 6,240,685 |
| 2024-06-21 | 106.50 | 107.00 | 104.00 | 106.00 | 93.891 | 32,103,349 |
| 2024-06-20 | 106.50 | 107.00 | 105.50 | 106.50 | 94.334 | 8,520,419 |
| 2024-06-19 | 107.00 | 107.50 | 106.50 | 106.50 | 94.334 | 6,174,740 |
| 2024-06-18 | 107.50 | 107.50 | 107.00 | 107.50 | 95.220 | 3,715,484 |
| 2024-06-17 | 106.50 | 107.50 | 106.50 | 107.50 | 95.220 | 4,143,719 |
| 2024-06-14 | 106.50 | 107.50 | 106.50 | 107.50 | 95.220 | 5,120,705 |
| 2024-06-13 | 106.50 | 107.00 | 106.00 | 106.00 | 93.891 | 4,104,837 |
| 2024-06-12 | 106.50 | 107.00 | 106.00 | 106.00 | 93.891 | 3,329,052 |
| 2024-06-11 | 106.50 | 107.50 | 106.50 | 107.00 | 94.777 | 5,817,746 |
| 2024-06-07 | 106.50 | 107.50 | 106.50 | 107.00 | 94.777 | 5,386,232 |
| 2024-06-06 | 106.50 | 107.00 | 106.50 | 106.50 | 94.334 | 4,965,870 |
| 2024-06-05 | 106.50 | 107.50 | 106.50 | 107.00 | 94.777 | 5,407,595 |
| 2024-06-04 | 106.00 | 107.50 | 106.00 | 106.50 | 94.334 | 6,899,726 |
| 2024-06-03 | 105.50 | 107.50 | 105.00 | 106.50 | 94.334 | 13,872,968 |
| 2024-05-31 | 104.50 | 106.50 | 104.50 | 105.50 | 93.448 | 19,492,001 |
| 2024-05-30 | 102.50 | 105.50 | 102.50 | 104.50 | 92.563 | 9,816,268 |
| 2024-05-29 | 104.50 | 105.00 | 102.50 | 103.00 | 91.234 | 12,381,417 |
| 2024-05-28 | 105.50 | 106.00 | 104.50 | 105.00 | 93.005 | 7,485,924 |
| 2024-05-27 | 106.00 | 107.00 | 105.50 | 105.50 | 93.448 | 10,115,996 |
| 2024-05-24 | 107.00 | 107.00 | 106.00 | 106.50 | 94.334 | 3,689,818 |
| 2024-05-23 | 106.00 | 107.50 | 106.00 | 107.00 | 94.777 | 5,645,925 |
| 2024-05-22 | 106.00 | 107.00 | 105.50 | 107.00 | 94.777 | 7,415,387 |
| 2024-05-21 | 106.00 | 106.00 | 105.00 | 105.50 | 93.448 | 4,105,380 |
| 2024-05-20 | 106.00 | 106.50 | 105.50 | 106.00 | 93.891 | 5,535,543 |
| 2024-05-17 | 105.50 | 106.00 | 105.50 | 106.00 | 93.891 | 2,855,012 |
| 2024-05-16 | 105.50 | 106.00 | 105.00 | 105.50 | 93.448 | 6,246,289 |
| 2024-05-15 | 105.00 | 105.50 | 105.00 | 105.00 | 93.005 | 3,873,682 |
| 2024-05-14 | 105.50 | 105.50 | 104.50 | 104.50 | 92.563 | 3,151,975 |
| 2024-05-13 | 105.00 | 105.50 | 105.00 | 105.50 | 93.448 | 2,349,176 |
| 2024-05-10 | 105.00 | 105.00 | 104.50 | 105.00 | 93.005 | 4,461,456 |
| 2024-05-09 | 104.50 | 105.00 | 104.50 | 105.00 | 93.005 | 3,560,984 |
| 2024-05-08 | 105.00 | 105.00 | 104.50 | 105.00 | 93.005 | 4,698,626 |
| 2024-05-07 | 104.50 | 105.00 | 104.00 | 104.50 | 92.563 | 4,811,753 |
| 2024-05-06 | 104.50 | 105.00 | 104.00 | 105.00 | 93.005 | 4,881,538 |
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.