Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	104.00	104.00	103.00	103.50	87.754	3,098,152
2023-05-08	104.50	104.50	103.50	104.00	88.178	2,147,550
2023-05-05	104.00	104.50	103.50	104.50	88.602	3,481,055
2023-05-04	103.50	105.00	102.50	104.50	88.602	4,668,234
2023-05-03	103.50	103.50	102.50	103.00	87.330	1,718,373
2023-05-02	104.00	104.00	102.50	103.00	87.330	2,129,465
2023-04-28	103.50	104.00	103.00	103.50	87.754	1,443,670
2023-04-27	103.50	104.00	103.00	103.50	87.754	2,568,698
2023-04-26	103.00	104.00	103.00	104.00	88.178	4,861,368
2023-04-25	103.50	104.00	102.50	103.00	87.330	2,955,451
2023-04-24	103.00	103.50	102.50	103.00	87.330	1,714,168
2023-04-21	102.00	103.00	102.00	102.50	86.906	3,945,446
2023-04-20	104.00	104.00	101.50	103.00	87.330	6,087,677
2023-04-19	105.00	105.00	104.00	104.00	88.178	2,915,832
2023-04-18	105.00	105.50	104.50	105.00	89.026	2,152,034
2023-04-17	105.00	105.00	104.00	105.00	89.026	2,900,451
2023-04-14	103.50	105.00	103.00	105.00	89.026	2,621,467
2023-04-13	104.00	104.00	103.00	103.50	87.754	2,479,709
2023-04-12	104.00	104.00	103.00	104.00	88.178	3,751,493
2023-04-11	103.00	104.00	103.00	104.00	88.178	3,137,201
2023-04-10	101.50	103.00	101.50	103.00	87.330	3,103,662
2023-04-07	101.50	102.00	101.50	101.50	86.059	1,533,566
2023-04-06	101.00	101.50	100.00	101.50	86.059	3,520,181
2023-03-31	101.00	101.50	101.00	101.00	85.635	1,977,547
2023-03-30	100.50	101.00	100.00	101.00	85.635	2,044,637
2023-03-29	100.00	100.50	100.00	100.50	85.211	2,240,553
2023-03-28	100.50	100.50	99.800	100.00	84.787	3,182,861
2023-03-27	100.50	100.50	99.900	100.50	85.211	1,874,147
2023-03-24	99.700	100.50	99.000	100.50	85.211	2,462,745
2023-03-23	99.400	99.700	99.000	99.500	84.363	2,184,781
2023-03-22	99.000	99.500	98.700	99.100	84.024	2,003,397
2023-03-21	99.100	99.700	98.500	98.500	83.515	2,220,655
2023-03-20	99.400	99.400	98.300	99.400	84.278	1,938,919
2023-03-17	98.400	99.700	98.100	99.000	83.939	7,962,872
2023-03-16	98.000	98.500	97.500	98.400	83.430	2,676,642
2023-03-15	97.800	98.200	97.600	97.800	82.921	3,572,011
2023-03-14	97.000	98.300	96.800	97.700	82.837	4,261,793
2023-03-13	97.500	98.400	97.300	98.000	83.091	3,564,497
2023-03-10	98.200	98.200	97.100	97.800	82.921	3,929,539
2023-03-09	98.600	98.700	98.200	98.500	83.515	2,471,772
2023-03-08	97.900	98.600	97.800	98.600	83.600	2,694,570
2023-03-07	98.100	98.300	97.700	98.200	83.261	1,873,182
2023-03-06	97.600	98.200	97.400	98.200	83.261	2,584,532
2023-03-03	96.900	97.300	96.500	97.200	82.413	1,337,703
2023-03-02	95.600	97.000	95.500	96.800	82.074	2,223,442
2023-03-01	96.200	96.700	95.500	95.500	80.971	4,729,188
2023-02-24	97.800	97.900	96.600	96.600	81.904	4,873,064
2023-02-23	97.400	97.700	96.900	97.600	82.752	1,666,812
2023-02-22	96.600	97.500	96.000	97.200	82.413	2,745,443
2023-02-21	97.200	97.200	96.400	96.800	82.074	1,647,683
2023-02-20	96.600	96.900	96.300	96.900	82.158	1,468,396
2023-02-17	96.200	96.700	95.900	96.600	81.904	1,685,475
2023-02-16	96.200	96.700	96.100	96.200	81.565	2,282,024
2023-02-15	96.700	96.800	95.500	95.900	81.311	2,040,868
2023-02-14	96.700	97.000	96.300	96.500	81.819	2,019,023
2023-02-13	95.700	96.700	95.500	96.700	81.989	2,823,110
2023-02-10	95.300	96.300	95.300	95.900	81.311	2,151,562
2023-02-09	95.400	95.800	95.300	95.600	81.056	1,939,009
2023-02-08	95.500	95.800	95.100	95.400	80.887	1,366,035
2023-02-07	95.100	95.600	94.800	95.600	81.056	2,484,573

← NewerPage 15 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.