Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	94.900	95.000	93.700	94.100	79.784	2,219,305
2022-11-01	95.300	95.400	94.200	94.400	80.039	2,007,125
2022-10-31	94.400	95.400	94.300	95.100	80.632	2,761,147
2022-10-28	95.300	95.300	94.000	94.300	79.954	2,597,809
2022-10-27	95.300	95.400	93.600	94.300	79.954	4,436,278
2022-10-26	94.600	95.400	94.000	94.600	80.208	3,759,419
2022-10-25	93.400	94.700	92.200	94.600	80.208	5,726,954
2022-10-24	93.500	93.500	91.900	92.500	78.428	4,660,014
2022-10-21	92.100	93.300	92.100	92.900	78.767	2,384,603
2022-10-20	90.500	92.700	90.400	92.500	78.428	8,481,665
2022-10-19	92.300	92.800	91.000	91.000	77.156	4,965,200
2022-10-18	92.500	92.700	92.100	92.200	78.173	1,675,697
2022-10-17	91.500	92.700	91.100	92.100	78.089	2,300,293
2022-10-14	93.800	94.200	91.200	91.500	77.580	6,411,859
2022-10-13	93.800	94.300	92.900	93.200	79.021	4,275,925
2022-10-12	93.000	94.300	93.000	93.700	79.445	3,070,238
2022-10-11	92.700	93.300	92.100	92.900	78.767	4,822,677
2022-10-07	94.300	94.400	92.900	93.200	79.021	6,218,180
2022-10-06	95.300	95.300	94.300	94.400	80.039	3,819,195
2022-10-05	95.000	95.400	94.600	94.700	80.293	4,212,270
2022-10-04	96.000	96.200	95.000	95.000	80.547	4,740,735
2022-10-03	95.500	96.100	95.000	95.600	81.056	3,597,750
2022-09-30	96.600	96.900	95.000	95.600	81.056	7,483,359
2022-09-29	97.500	97.500	95.800	96.900	82.158	7,131,701
2022-09-28	97.100	97.700	96.000	97.400	82.582	6,105,735
2022-09-27	96.700	97.200	96.200	97.000	82.243	3,799,612
2022-09-26	96.400	97.000	95.600	96.500	81.819	4,137,729
2022-09-23	96.400	96.800	96.100	96.500	81.819	1,476,836
2022-09-22	96.700	97.400	96.000	96.000	81.395	4,787,100
2022-09-21	97.000	97.600	96.800	97.200	82.413	2,792,159
2022-09-20	97.400	97.400	96.300	96.800	82.074	5,080,273
2022-09-19	97.800	97.800	96.700	96.700	81.989	3,832,516
2022-09-16	97.400	97.600	97.000	97.000	82.243	7,349,997
2022-09-15	97.700	98.200	97.100	97.500	82.667	3,798,018
2022-09-14	98.000	98.000	97.100	97.200	82.413	9,036,816
2022-09-13	99.000	99.100	98.200	98.300	83.345	4,030,497
2022-09-12	100.00	100.00	98.200	98.400	83.430	4,329,342
2022-09-08	98.700	99.000	98.200	99.000	83.939	1,907,208
2022-09-07	98.700	98.700	98.100	98.200	83.261	3,324,732
2022-09-06	99.100	99.700	98.400	98.700	83.685	2,719,278
2022-09-05	98.700	99.200	98.400	98.500	83.515	1,407,854
2022-09-02	99.200	99.200	98.200	98.200	83.261	3,024,163
2022-09-01	99.100	99.200	98.100	98.300	83.345	8,186,163
2022-08-31	99.900	99.900	99.000	99.600	84.448	7,125,526
2022-08-30	99.800	99.900	99.300	99.800	84.617	3,434,625
2022-08-29	99.700	100.50	99.100	99.800	84.617	4,319,020
2022-08-26	100.50	100.50	99.800	99.900	84.702	2,354,626
2022-08-25	100.50	101.00	99.600	99.900	84.702	5,135,129
2022-08-24	100.50	100.50	99.900	100.50	85.211	5,904,009
2022-08-23	101.00	101.00	100.00	100.00	84.787	2,479,100
2022-08-22	100.50	100.50	100.00	100.00	84.787	1,352,000
2022-08-19	101.00	101.00	100.00	100.00	84.787	2,656,723
2022-08-18	101.50	101.50	100.50	101.00	85.635	2,407,502
2022-08-17	102.00	102.00	101.00	101.50	86.059	3,955,637
2022-08-16	102.00	102.00	101.00	101.50	86.059	2,904,338
2022-08-15	101.50	102.00	101.00	101.50	86.059	2,232,506
2022-08-12	102.00	102.00	101.00	101.50	86.059	3,020,222
2022-08-11	102.00	102.50	101.00	101.50	86.059	3,615,090
2022-08-10	101.00	102.00	100.50	102.00	86.483	3,331,963
2022-08-09	102.00	102.00	101.00	101.00	85.635	2,021,027

← NewerPage 17 of 21 · 1,220 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.