Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	94.300	94.500	94.100	94.100	83.351	2,305,044
2023-08-04	94.200	94.300	94.000	94.100	83.351	2,031,055
2023-08-02	94.900	94.900	94.000	94.100	83.351	4,223,561
2023-08-01	94.600	95.000	94.500	94.900	84.059	2,400,951
2023-07-31	95.300	95.400	94.400	94.400	83.616	5,097,334
2023-07-28	94.900	95.100	94.700	95.000	84.148	2,150,115
2023-07-27	94.700	95.000	94.600	94.900	84.059	1,930,613
2023-07-26	94.700	94.700	94.200	94.500	83.705	2,343,323
2023-07-25	94.300	94.500	94.000	94.500	83.705	1,904,837
2023-07-24	94.300	94.400	93.900	93.900	83.173	2,905,638
2023-07-21	94.600	94.600	94.100	94.100	83.351	2,089,800
2023-07-20	94.600	94.600	94.100	94.400	83.616	2,672,730
2023-07-19	94.100	94.500	93.800	94.200	83.439	3,056,457
2023-07-18	94.500	95.000	93.900	94.100	83.351	3,477,773
2023-07-17	95.600	95.600	94.400	94.500	83.705	2,785,749
2023-07-14	94.400	95.300	94.100	95.100	84.236	3,759,871
2023-07-13	94.700	94.700	93.800	93.800	83.085	3,389,365
2023-07-12	94.400	94.400	93.800	94.200	83.439	3,459,272
2023-07-11	94.200	94.600	94.100	94.400	83.616	2,208,088
2023-07-10	93.900	94.200	93.300	93.500	82.819	3,848,184
2023-07-07	93.800	94.100	93.100	93.500	82.819	3,859,341
2023-07-06	94.000	94.300	93.500	93.600	82.908	5,180,804
2023-07-05	94.500	95.500	94.000	94.100	83.351	4,712,120
2023-07-04	95.000	95.000	94.400	94.500	83.705	5,688,474
2023-07-03	95.800	96.100	94.900	95.000	84.148	6,834,806
2023-06-30	96.300	97.100	95.600	95.600	84.679	9,944,762
2023-06-29	100.50	101.00	100.00	100.50	85.211	6,774,810
2023-06-28	100.00	100.50	99.900	100.00	84.787	4,851,169
2023-06-27	101.00	101.00	100.00	100.00	84.787	5,000,492
2023-06-26	101.50	101.50	100.50	101.00	85.635	4,512,208
2023-06-21	103.00	103.00	101.50	101.50	86.059	5,468,259
2023-06-20	103.50	103.50	102.50	102.50	86.906	4,644,462
2023-06-19	102.50	103.50	102.50	103.50	87.754	3,578,154
2023-06-16	103.00	103.50	102.50	102.50	86.906	6,395,667
2023-06-15	103.00	103.00	102.50	103.00	87.330	5,547,395
2023-06-14	103.50	103.50	102.50	102.50	86.906	2,797,551
2023-06-13	102.50	103.50	102.50	103.00	87.330	4,295,869
2023-06-12	103.00	103.50	102.50	102.50	86.906	3,286,327
2023-06-09	104.00	104.00	103.00	103.00	87.330	1,900,040
2023-06-08	103.50	104.00	103.00	103.50	87.754	2,096,328
2023-06-07	104.50	104.50	103.50	104.00	88.178	3,135,745
2023-06-06	103.50	104.50	103.50	104.00	88.178	4,681,213
2023-06-05	104.00	104.50	103.00	103.50	87.754	2,440,991
2023-06-02	103.00	104.50	103.00	104.00	88.178	4,916,440
2023-06-01	103.50	103.50	102.50	103.00	87.330	3,725,350
2023-05-31	103.50	103.50	102.50	103.50	87.754	17,136,155
2023-05-30	103.00	103.50	102.00	103.50	87.754	6,561,575
2023-05-29	103.00	103.50	102.00	103.00	87.330	4,346,351
2023-05-26	102.00	103.00	102.00	103.00	87.330	5,134,034
2023-05-25	103.50	104.00	102.00	102.50	86.906	6,896,854
2023-05-24	103.50	104.00	102.50	104.00	88.178	4,000,661
2023-05-23	104.00	104.00	102.50	104.00	88.178	4,354,202
2023-05-22	104.00	104.00	103.00	104.00	88.178	3,761,502
2023-05-19	104.00	104.50	103.50	104.00	88.178	4,367,240
2023-05-18	104.50	105.00	104.00	104.00	88.178	3,132,663
2023-05-17	103.50	105.00	103.00	104.50	88.602	5,922,592
2023-05-16	103.50	104.00	103.00	103.50	87.754	2,857,634
2023-05-15	102.50	103.50	102.00	103.50	87.754	2,207,170
2023-05-12	103.00	103.50	102.50	103.00	87.330	2,341,908
2023-05-11	103.50	103.50	103.00	103.50	87.754	1,414,853

← NewerPage 14 of 21 · 1,217 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.