Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	95.100	95.600	94.800	95.600	81.056	2,484,573
2023-02-06	95.200	95.600	94.900	94.900	80.463	2,761,340
2023-02-03	95.400	95.600	94.700	95.200	80.717	2,654,296
2023-02-02	95.400	95.500	94.700	95.000	80.547	2,582,743
2023-02-01	94.900	95.200	94.500	95.100	80.632	2,290,139
2023-01-31	96.500	96.500	94.600	94.600	80.208	6,140,616
2023-01-30	97.300	97.400	94.600	96.800	82.074	8,270,834
2023-01-17	96.200	96.200	95.200	95.200	80.717	2,767,487
2023-01-16	95.700	96.500	95.200	95.900	81.311	2,060,635
2023-01-13	95.400	95.900	94.700	95.200	80.717	2,319,136
2023-01-12	95.700	96.000	94.200	94.700	80.293	4,505,469
2023-01-11	98.300	98.500	95.500	95.500	80.971	4,844,771
2023-01-10	98.200	98.400	97.300	98.300	83.345	2,561,973
2023-01-09	97.000	98.200	96.900	98.200	83.261	4,121,143
2023-01-06	96.000	96.200	95.900	96.200	81.565	1,119,276
2023-01-05	96.000	96.000	95.600	95.900	81.311	1,269,628
2023-01-04	95.400	96.000	95.200	95.900	81.311	1,627,418
2023-01-03	94.500	95.500	93.800	95.400	80.887	1,671,869
2022-12-30	95.000	95.200	94.600	94.700	80.293	732,674
2022-12-29	94.100	94.800	94.000	94.500	80.124	1,782,258
2022-12-28	94.500	94.600	93.900	94.200	79.869	1,883,286
2022-12-27	94.900	95.000	94.500	94.800	80.378	912,959
2022-12-26	94.800	94.900	94.300	94.800	80.378	927,324
2022-12-23	94.500	94.900	93.600	94.800	80.378	2,507,894
2022-12-22	94.700	94.800	94.200	94.800	80.378	875,874
2022-12-21	93.600	94.700	93.600	94.300	79.954	1,615,046
2022-12-20	93.900	94.300	93.600	93.600	79.360	3,049,192
2022-12-19	93.600	94.400	93.600	94.200	79.869	1,863,934
2022-12-16	94.200	95.200	93.900	94.100	79.784	5,166,907
2022-12-15	95.500	96.000	94.600	94.700	80.293	2,173,615
2022-12-14	95.200	95.800	95.000	95.400	80.887	2,651,547
2022-12-13	95.900	95.900	94.100	95.100	80.632	3,736,180
2022-12-12	95.400	95.900	94.600	95.900	81.311	1,666,138
2022-12-09	95.300	95.500	94.900	95.400	80.887	1,827,367
2022-12-08	95.400	95.400	94.300	95.300	80.802	2,209,850
2022-12-07	93.800	95.400	93.600	95.400	80.887	3,885,454
2022-12-06	94.200	94.400	93.500	93.500	79.276	2,749,096
2022-12-05	94.200	94.600	93.900	94.300	79.954	2,088,642
2022-12-02	94.100	94.600	93.500	94.600	80.208	1,784,239
2022-12-01	95.400	95.400	93.800	94.100	79.784	3,146,944
2022-11-30	94.000	95.500	93.900	95.500	80.971	10,519,530
2022-11-29	94.000	94.400	93.100	94.000	79.700	2,325,738
2022-11-28	93.500	93.700	92.700	93.000	78.852	3,160,261
2022-11-25	93.400	94.100	93.200	94.100	79.784	3,412,368
2022-11-24	92.700	93.600	92.600	93.300	79.106	2,553,582
2022-11-23	92.000	92.400	91.700	92.000	78.004	2,207,497
2022-11-22	92.200	92.200	91.300	91.800	77.834	3,243,489
2022-11-21	93.500	93.500	91.800	91.900	77.919	5,047,300
2022-11-18	92.500	93.800	91.900	93.800	79.530	5,316,269
2022-11-17	92.900	93.000	92.000	92.100	78.089	3,797,676
2022-11-16	93.700	93.700	92.700	92.700	78.597	5,363,570
2022-11-15	94.900	94.900	93.800	94.000	79.700	4,119,289
2022-11-14	95.300	95.600	94.500	94.900	80.463	4,528,366
2022-11-11	94.900	95.200	94.200	95.000	80.547	3,632,715
2022-11-10	94.900	95.000	94.000	94.000	79.700	1,428,706
2022-11-09	95.200	95.200	94.300	94.900	80.463	2,404,604
2022-11-08	93.600	94.800	93.400	94.300	79.954	2,798,936
2022-11-07	94.000	94.100	92.700	93.000	78.852	3,532,394
2022-11-04	92.800	94.700	92.200	94.700	80.293	3,317,828
2022-11-03	93.600	94.300	92.800	93.300	79.106	2,677,935

← NewerPage 16 of 21 · 1,216 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.