Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 104.00 | 104.50 | 104.00 | 104.50 | 92.563 | 4,822,098 |
| 2024-05-02 | 104.00 | 104.50 | 103.00 | 104.00 | 92.120 | 6,751,765 |
| 2024-04-30 | 103.50 | 104.50 | 103.50 | 104.00 | 92.120 | 4,668,276 |
| 2024-04-29 | 103.50 | 104.00 | 103.00 | 104.00 | 92.120 | 3,392,259 |
| 2024-04-26 | 102.50 | 104.00 | 102.50 | 103.50 | 91.677 | 3,823,366 |
| 2024-04-25 | 102.00 | 103.50 | 102.00 | 102.50 | 90.791 | 5,040,548 |
| 2024-04-24 | 103.50 | 104.00 | 102.00 | 102.00 | 90.348 | 10,559,134 |
| 2024-04-23 | 103.50 | 104.50 | 103.00 | 103.00 | 91.234 | 8,478,747 |
| 2024-04-22 | 103.00 | 105.00 | 102.50 | 104.50 | 92.563 | 12,441,761 |
| 2024-04-19 | 102.50 | 102.50 | 101.50 | 102.00 | 90.348 | 9,213,462 |
| 2024-04-18 | 102.00 | 103.50 | 101.00 | 103.50 | 91.677 | 8,772,650 |
| 2024-04-17 | 102.50 | 103.00 | 101.50 | 102.00 | 90.348 | 4,836,894 |
| 2024-04-16 | 103.50 | 104.00 | 102.00 | 102.00 | 90.348 | 5,009,348 |
| 2024-04-15 | 104.00 | 104.50 | 104.00 | 104.00 | 92.120 | 4,099,280 |
| 2024-04-12 | 103.00 | 104.50 | 103.00 | 104.50 | 92.563 | 5,485,168 |
| 2024-04-11 | 103.50 | 104.00 | 103.00 | 104.00 | 92.120 | 4,213,306 |
| 2024-04-10 | 103.50 | 104.00 | 103.50 | 104.00 | 92.120 | 4,126,667 |
| 2024-04-09 | 103.50 | 104.00 | 103.50 | 104.00 | 92.120 | 3,690,773 |
| 2024-04-08 | 102.50 | 104.00 | 102.50 | 104.00 | 92.120 | 5,958,416 |
| 2024-04-03 | 103.00 | 104.00 | 102.50 | 103.00 | 91.234 | 5,978,185 |
| 2024-04-02 | 103.50 | 104.00 | 103.50 | 104.00 | 92.120 | 4,979,030 |
| 2024-04-01 | 103.00 | 104.00 | 102.50 | 104.00 | 92.120 | 5,276,717 |
| 2024-03-29 | 102.00 | 103.00 | 102.00 | 102.50 | 90.791 | 2,841,000 |
| 2024-03-28 | 102.50 | 103.50 | 101.50 | 102.00 | 90.348 | 6,460,089 |
| 2024-03-27 | 100.50 | 102.00 | 100.50 | 102.00 | 90.348 | 4,771,112 |
| 2024-03-26 | 99.900 | 101.00 | 99.600 | 100.50 | 89.020 | 5,814,013 |
| 2024-03-25 | 99.300 | 99.900 | 99.300 | 99.900 | 88.488 | 1,461,442 |
| 2024-03-22 | 99.800 | 99.900 | 99.400 | 99.900 | 88.488 | 4,098,959 |
| 2024-03-21 | 99.200 | 99.600 | 98.700 | 99.400 | 88.045 | 3,191,223 |
| 2024-03-20 | 98.500 | 99.100 | 98.500 | 98.600 | 87.337 | 4,068,110 |
| 2024-03-19 | 99.300 | 99.300 | 98.500 | 98.500 | 87.248 | 5,347,516 |
| 2024-03-18 | 99.300 | 100.00 | 99.300 | 99.600 | 88.222 | 3,025,859 |
| 2024-03-15 | 99.800 | 100.00 | 99.300 | 99.300 | 87.957 | 9,289,391 |
| 2024-03-14 | 99.500 | 99.800 | 99.200 | 99.800 | 88.399 | 3,527,772 |
| 2024-03-13 | 98.600 | 99.800 | 98.600 | 99.600 | 88.222 | 4,762,927 |
| 2024-03-12 | 98.800 | 99.200 | 98.600 | 98.900 | 87.602 | 3,142,499 |
| 2024-03-11 | 98.800 | 99.000 | 98.500 | 98.800 | 87.514 | 2,026,356 |
| 2024-03-08 | 97.600 | 98.400 | 97.600 | 98.400 | 87.159 | 2,768,493 |
| 2024-03-07 | 98.000 | 98.300 | 97.900 | 97.900 | 86.717 | 4,461,634 |
| 2024-03-06 | 98.400 | 98.700 | 98.000 | 98.500 | 87.248 | 2,262,653 |
| 2024-03-05 | 98.100 | 98.500 | 97.800 | 97.900 | 86.717 | 2,846,467 |
| 2024-03-04 | 98.000 | 98.900 | 98.000 | 98.100 | 86.894 | 2,491,528 |
| 2024-03-01 | 98.400 | 98.800 | 98.200 | 98.400 | 87.159 | 3,353,742 |
| 2024-02-29 | 99.100 | 99.300 | 98.500 | 99.000 | 87.691 | 11,177,863 |
| 2024-02-27 | 99.500 | 99.900 | 99.100 | 99.100 | 87.779 | 2,851,906 |
| 2024-02-26 | 99.100 | 99.900 | 99.100 | 99.900 | 88.488 | 2,565,027 |
| 2024-02-23 | 99.700 | 99.800 | 99.300 | 99.400 | 88.045 | 1,881,784 |
| 2024-02-22 | 100.00 | 100.00 | 99.600 | 99.900 | 88.488 | 3,114,132 |
| 2024-02-21 | 98.900 | 100.00 | 98.800 | 100.00 | 88.577 | 4,427,042 |
| 2024-02-20 | 98.000 | 98.700 | 98.000 | 98.600 | 87.337 | 1,700,977 |
| 2024-02-19 | 98.000 | 98.100 | 97.700 | 98.000 | 86.805 | 3,085,940 |
| 2024-02-16 | 98.000 | 98.100 | 97.700 | 98.000 | 86.805 | 2,702,575 |
| 2024-02-15 | 97.800 | 98.500 | 97.700 | 98.000 | 86.805 | 3,281,585 |
| 2024-02-05 | 97.900 | 98.500 | 97.800 | 98.500 | 87.248 | 1,770,725 |
| 2024-02-02 | 98.700 | 98.800 | 98.200 | 98.300 | 87.071 | 1,328,878 |
| 2024-02-01 | 98.500 | 98.800 | 98.100 | 98.700 | 87.425 | 2,806,175 |
| 2024-01-31 | 98.300 | 98.400 | 97.900 | 98.000 | 86.805 | 2,061,421 |
| 2024-01-30 | 98.600 | 98.600 | 97.900 | 98.500 | 87.248 | 2,001,124 |
| 2024-01-29 | 98.000 | 98.600 | 97.800 | 98.600 | 87.337 | 1,159,942 |
| 2024-01-26 | 97.400 | 98.400 | 97.400 | 98.400 | 87.159 | 1,471,135 |
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.