Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 101.50 | 102.00 | 100.50 | 101.50 | 86.059 | 3,286,480 |
| 2022-08-05 | 102.00 | 102.00 | 101.00 | 101.50 | 86.059 | 3,131,430 |
| 2022-08-04 | 102.00 | 102.50 | 100.50 | 102.00 | 86.483 | 3,366,924 |
| 2022-08-03 | 102.00 | 103.50 | 101.00 | 101.50 | 86.059 | 5,638,022 |
| 2022-08-02 | 101.00 | 103.00 | 100.50 | 102.00 | 86.483 | 6,003,306 |
| 2022-08-01 | 101.50 | 101.50 | 101.00 | 101.50 | 86.059 | 2,550,499 |
| 2022-07-29 | 102.00 | 102.00 | 101.00 | 101.50 | 86.059 | 2,619,846 |
| 2022-07-28 | 102.00 | 102.50 | 101.00 | 101.50 | 86.059 | 2,402,259 |
| 2022-07-27 | 101.00 | 103.00 | 100.50 | 102.00 | 86.483 | 6,991,733 |
| 2022-07-26 | 100.50 | 101.50 | 100.00 | 100.50 | 85.211 | 4,556,928 |
| 2022-07-25 | 99.400 | 100.50 | 99.300 | 100.50 | 85.211 | 2,288,341 |
| 2022-07-22 | 99.300 | 99.400 | 98.400 | 99.100 | 84.024 | 3,435,270 |
| 2022-07-21 | 99.200 | 99.200 | 98.100 | 99.100 | 84.024 | 4,176,917 |
| 2022-07-20 | 99.100 | 99.100 | 98.100 | 98.200 | 83.261 | 9,408,500 |
| 2022-07-19 | 103.00 | 103.50 | 99.000 | 99.100 | 84.024 | 13,641,026 |
| 2022-07-18 | 104.00 | 104.50 | 103.00 | 103.50 | 87.754 | 7,705,797 |
| 2022-07-15 | 104.50 | 105.50 | 104.00 | 105.00 | 89.026 | 5,110,541 |
| 2022-07-14 | 104.00 | 105.50 | 104.00 | 105.50 | 89.450 | 4,880,180 |
| 2022-07-13 | 104.00 | 105.00 | 103.50 | 104.00 | 88.178 | 5,068,314 |
| 2022-07-12 | 103.50 | 104.50 | 103.00 | 104.00 | 88.178 | 5,739,923 |
| 2022-07-11 | 103.00 | 104.00 | 103.00 | 103.50 | 87.754 | 3,361,346 |
| 2022-07-08 | 103.50 | 104.50 | 102.50 | 103.00 | 87.330 | 9,421,838 |
| 2022-07-07 | 109.00 | 109.50 | 108.00 | 108.00 | 87.924 | 10,526,133 |
| 2022-07-06 | 109.50 | 110.00 | 108.50 | 109.00 | 88.738 | 14,320,289 |
| 2022-07-05 | 110.00 | 110.50 | 108.50 | 109.00 | 88.738 | 12,514,466 |
| 2022-07-04 | 109.00 | 110.50 | 109.00 | 109.50 | 89.145 | 10,668,179 |
| 2022-07-01 | 108.00 | 109.00 | 107.00 | 109.00 | 88.738 | 6,939,492 |
| 2022-06-30 | 109.50 | 110.00 | 107.50 | 108.00 | 87.924 | 5,940,012 |
| 2022-06-29 | 109.00 | 110.50 | 109.00 | 110.00 | 89.552 | 5,950,148 |
| 2022-06-28 | 109.50 | 110.00 | 109.00 | 110.00 | 89.552 | 2,958,821 |
| 2022-06-27 | 110.00 | 110.50 | 109.50 | 109.50 | 89.145 | 4,297,732 |
| 2022-06-24 | 109.00 | 110.50 | 109.00 | 110.50 | 89.959 | 7,124,770 |
| 2022-06-23 | 109.00 | 109.50 | 108.00 | 109.00 | 88.738 | 7,525,213 |
| 2022-06-22 | 108.00 | 109.00 | 107.50 | 108.50 | 88.331 | 3,903,577 |
| 2022-06-21 | 107.50 | 108.50 | 107.00 | 108.50 | 88.331 | 6,990,496 |
| 2022-06-20 | 106.50 | 107.50 | 106.50 | 107.00 | 87.110 | 3,494,993 |
| 2022-06-17 | 106.00 | 107.50 | 106.00 | 106.00 | 86.296 | 5,899,916 |
| 2022-06-16 | 107.50 | 107.50 | 106.50 | 107.00 | 87.110 | 2,237,451 |
| 2022-06-15 | 106.50 | 107.50 | 106.00 | 107.00 | 87.110 | 3,224,679 |
| 2022-06-14 | 106.00 | 107.00 | 105.50 | 106.50 | 86.703 | 2,454,482 |
| 2022-06-13 | 106.00 | 106.50 | 105.00 | 106.00 | 86.296 | 4,003,803 |
| 2022-06-10 | 106.50 | 107.50 | 106.00 | 106.50 | 86.703 | 2,536,623 |
| 2022-06-09 | 107.50 | 108.00 | 106.50 | 107.50 | 87.517 | 4,075,125 |
| 2022-06-08 | 107.00 | 108.00 | 107.00 | 108.00 | 87.924 | 1,715,673 |
| 2022-06-07 | 107.50 | 108.00 | 107.00 | 107.50 | 87.517 | 2,193,000 |
| 2022-06-06 | 108.00 | 108.00 | 107.00 | 108.00 | 87.924 | 1,736,656 |
| 2022-06-02 | 107.00 | 108.00 | 106.50 | 107.50 | 87.517 | 1,553,126 |
| 2022-06-01 | 108.00 | 108.00 | 107.00 | 107.00 | 87.110 | 3,094,804 |
| 2022-05-31 | 107.50 | 108.00 | 107.00 | 108.00 | 87.924 | 11,055,503 |
| 2022-05-30 | 108.00 | 108.00 | 107.00 | 108.00 | 87.924 | 4,918,416 |
| 2022-05-27 | 108.50 | 109.00 | 107.50 | 108.00 | 87.924 | 6,300,246 |
| 2022-05-26 | 107.50 | 109.00 | 107.00 | 108.50 | 88.331 | 6,472,975 |
| 2022-05-25 | 107.50 | 108.00 | 106.50 | 107.50 | 87.517 | 5,344,675 |
| 2022-05-24 | 107.00 | 107.50 | 106.50 | 107.00 | 87.110 | 4,380,394 |
| 2022-05-23 | 108.00 | 108.00 | 107.00 | 107.00 | 87.110 | 4,288,753 |
| 2022-05-20 | 108.00 | 108.00 | 107.00 | 108.00 | 87.924 | 3,419,136 |
| 2022-05-19 | 107.50 | 108.00 | 107.00 | 108.00 | 87.924 | 4,853,684 |
| 2022-05-18 | 106.00 | 108.00 | 105.50 | 107.50 | 87.517 | 6,940,947 |
| 2022-05-17 | 107.00 | 107.00 | 106.00 | 106.50 | 86.703 | 2,182,085 |
| 2022-05-16 | 107.00 | 107.00 | 106.00 | 106.50 | 86.703 | 1,893,265 |
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.