Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	106.50	107.00	106.00	106.50	86.703	2,540,202
2022-05-12	107.50	107.50	106.00	106.50	86.703	4,170,505
2022-05-11	106.00	107.50	106.00	107.50	87.517	3,325,699
2022-05-10	105.50	107.50	105.00	107.00	87.110	5,381,860
2022-05-09	105.00	106.00	105.00	105.50	85.889	2,668,752
2022-05-06	105.00	106.50	105.00	106.00	86.296	3,064,561
2022-05-05	106.00	106.50	105.00	105.50	85.889	1,876,107
2022-05-04	107.00	107.00	105.00	105.50	85.889	3,188,283
2022-05-03	108.00	108.50	106.50	107.00	87.110	2,903,399
2022-04-29	108.50	109.00	108.00	108.50	88.331	2,296,995
2022-04-28	108.00	109.00	108.00	109.00	88.738	6,229,524
2022-04-27	108.50	109.00	108.00	108.00	87.924	3,864,489
2022-04-26	107.50	109.00	107.50	109.00	88.738	4,547,422
2022-04-25	107.50	108.00	107.00	107.50	87.517	3,123,477
2022-04-22	107.00	108.50	107.00	108.50	88.331	2,452,489
2022-04-21	108.00	108.50	107.50	108.00	87.924	2,592,932
2022-04-20	106.50	108.50	106.00	108.50	88.331	8,666,216
2022-04-19	106.00	107.00	106.00	106.00	86.296	4,338,898
2022-04-18	105.00	106.50	105.00	106.00	86.296	2,391,828
2022-04-15	106.00	106.50	105.00	105.50	85.889	1,641,278
2022-04-14	106.50	107.00	106.00	106.00	86.296	1,325,510
2022-04-13	107.00	107.00	106.00	106.50	86.703	2,403,828
2022-04-12	106.50	107.00	106.00	107.00	87.110	3,272,094
2022-04-11	106.00	107.00	106.00	106.50	86.703	5,372,595
2022-04-08	106.00	106.50	105.50	106.00	86.296	2,358,219
2022-04-07	105.00	106.00	105.00	105.50	85.889	3,017,178
2022-04-06	105.50	105.50	104.50	105.50	85.889	2,482,798
2022-04-01	105.00	105.50	104.50	105.50	85.889	1,791,710
2022-03-31	105.50	106.00	105.00	105.00	85.482	1,717,846
2022-03-30	105.50	106.00	105.00	105.50	85.889	1,985,060
2022-03-29	105.50	105.50	105.00	105.50	85.889	936,245
2022-03-28	105.00	105.50	104.50	105.50	85.889	2,957,155
2022-03-25	106.00	106.00	105.50	106.00	86.296	1,909,106
2022-03-24	104.50	107.00	104.50	106.50	86.703	5,322,728
2022-03-23	105.00	105.50	104.00	105.00	85.482	2,450,994
2022-03-22	105.00	105.50	104.00	105.00	85.482	2,891,108
2022-03-21	106.00	106.00	104.50	105.50	85.889	1,608,405
2022-03-18	106.00	107.00	105.00	105.00	85.482	7,590,843
2022-03-17	107.50	108.50	105.50	106.00	86.296	6,606,885
2022-03-16	106.00	107.00	105.50	107.00	87.110	5,259,803
2022-03-15	106.00	106.00	105.50	106.00	86.296	2,362,089
2022-03-14	105.50	106.00	105.50	106.00	86.296	2,100,316
2022-03-11	106.00	106.00	105.00	106.00	86.296	2,046,881
2022-03-10	105.00	106.50	105.00	106.50	86.703	2,688,016
2022-03-09	105.00	105.50	104.50	105.50	85.889	2,207,578
2022-03-08	104.50	105.50	104.00	105.00	85.482	4,031,030
2022-03-07	104.50	106.00	103.50	105.00	85.482	4,890,920
2022-03-04	105.50	106.00	105.00	105.50	85.889	1,693,152
2022-03-03	106.00	106.00	105.00	106.00	86.296	2,083,573
2022-03-02	106.00	106.50	104.50	106.00	86.296	3,695,898
2022-03-01	104.50	106.50	104.50	105.50	85.889	5,169,276
2022-02-25	104.50	106.00	103.50	103.50	84.260	11,077,349
2022-02-24	106.50	107.00	104.00	105.00	85.482	6,230,193
2022-02-23	106.00	107.00	105.50	107.00	87.110	3,660,971
2022-02-22	105.50	106.00	104.50	106.00	86.296	4,178,539
2022-02-21	104.50	106.00	104.00	106.00	86.296	2,881,569
2022-02-18	105.00	105.50	104.50	105.00	85.482	2,311,195
2022-02-17	105.00	106.00	104.50	105.00	85.482	4,636,431
2022-02-16	103.50	105.00	103.50	105.00	85.482	3,476,817
2022-02-15	103.50	104.00	103.00	103.50	84.260	3,105,517

← NewerPage 19 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.