Taiwan Mobile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	97.800	98.000	97.300	97.600	86.451	2,076,139
2024-01-24	97.400	98.100	97.200	97.300	86.185	2,510,271
2024-01-23	98.000	98.000	97.200	97.300	86.185	2,315,581
2024-01-22	97.800	98.100	97.300	97.600	86.451	1,844,144
2024-01-19	97.000	97.600	96.900	97.300	86.185	3,670,276
2024-01-18	97.200	97.700	97.200	97.300	86.185	2,495,800
2024-01-17	97.600	98.000	97.100	97.200	86.096	4,512,546
2024-01-16	98.600	98.700	98.000	98.000	86.805	3,277,554
2024-01-15	99.800	99.800	98.900	99.100	87.779	2,049,820
2024-01-12	100.00	100.00	99.200	99.800	88.399	1,874,647
2024-01-11	99.300	99.800	99.000	99.700	88.311	2,835,643
2024-01-10	99.300	99.300	98.500	98.800	87.514	1,953,383
2024-01-09	99.000	99.100	98.800	99.100	87.779	1,376,775
2024-01-08	98.700	99.000	98.400	99.000	87.691	1,306,193
2024-01-05	98.600	98.900	98.200	98.500	87.248	1,098,389
2024-01-04	98.900	98.900	98.200	98.900	87.602	1,485,645
2024-01-03	98.700	99.000	98.400	98.900	87.602	1,866,410
2024-01-02	98.500	99.500	98.400	99.500	88.134	2,336,791
2023-12-29	98.500	98.700	97.900	98.600	87.337	2,602,561
2023-12-28	98.200	98.800	98.100	98.800	87.514	1,721,426
2023-12-27	98.100	98.500	97.700	98.300	87.071	2,117,655
2023-12-26	97.900	98.200	97.500	97.800	86.628	1,833,076
2023-12-25	97.300	97.600	97.000	97.500	86.362	1,638,921
2023-12-22	97.300	97.700	97.200	97.200	86.096	2,515,600
2023-12-21	97.600	97.800	97.300	97.600	86.451	3,213,832
2023-12-20	98.000	98.100	97.600	98.100	86.894	3,117,733
2023-12-19	97.800	98.000	97.600	98.000	86.805	2,300,460
2023-12-18	98.300	98.300	97.800	98.100	86.894	2,178,025
2023-12-15	99.200	99.200	97.800	98.400	87.159	5,902,462
2023-12-14	99.400	99.400	98.300	98.900	87.602	2,650,614
2023-12-13	99.100	99.100	98.300	98.400	87.159	1,858,446
2023-12-12	99.200	99.200	98.500	98.700	87.425	2,511,072
2023-12-11	99.100	99.200	98.100	98.500	87.248	2,283,845
2023-12-08	99.700	99.700	98.800	99.100	87.779	2,602,627
2023-12-07	100.00	100.50	99.200	99.400	88.045	2,769,663
2023-12-06	101.00	101.50	100.00	100.00	88.577	4,873,323
2023-12-05	100.50	101.00	100.00	100.50	89.020	6,953,640
2023-12-04	99.100	101.00	99.100	99.800	88.399	9,224,025
2023-12-01	98.500	99.300	98.400	99.200	87.868	5,868,186
2023-11-30	98.900	99.400	98.400	98.400	87.159	9,799,540
2023-11-29	98.800	99.400	98.800	98.900	87.602	7,144,204
2023-11-28	98.900	99.300	98.400	98.400	87.159	7,643,436
2023-11-27	98.300	99.700	98.300	98.500	87.248	7,675,326
2023-11-24	98.400	99.200	98.200	98.300	87.071	7,007,810
2023-11-23	98.000	98.800	97.900	98.400	87.159	3,817,780
2023-11-22	98.400	98.600	98.100	98.300	87.071	3,676,766
2023-11-21	97.700	98.500	97.500	98.300	87.071	4,959,852
2023-11-20	98.100	98.100	97.300	97.700	86.539	2,220,013
2023-11-17	98.000	98.400	97.400	97.700	86.539	3,755,759
2023-11-16	98.000	98.100	97.400	98.000	86.805	3,814,287
2023-11-15	98.300	98.400	97.200	97.500	86.362	4,532,295
2023-11-14	97.600	97.600	97.100	97.300	86.185	2,011,045
2023-11-13	97.900	98.000	96.700	97.100	86.008	3,431,237
2023-11-10	98.300	98.300	97.800	97.900	86.717	2,183,313
2023-11-09	98.300	98.700	98.000	98.400	87.159	3,460,326
2023-11-08	97.700	98.400	97.300	98.300	87.071	3,881,335
2023-11-07	97.700	97.800	97.100	97.200	86.096	3,215,358
2023-11-06	97.400	97.700	97.100	97.700	86.539	5,136,686
2023-11-03	96.600	97.000	96.500	97.000	85.919	3,654,670
2023-11-02	96.500	97.000	96.200	96.600	85.565	4,395,792

← NewerPage 12 of 21 · 1,219 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.