Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	111.50	113.50	111.50	112.00	112.00	16,315,243
2026-07-20	112.00	113.00	110.50	112.00	112.00	18,705,983
2026-07-17	110.50	113.00	110.50	111.00	111.00	30,063,892
2026-07-16	109.00	111.00	109.00	110.50	110.50	17,919,807
2026-07-15	109.00	110.00	108.50	109.00	109.00	6,915,152
2026-07-14	110.00	110.00	107.50	109.00	109.00	21,836,106
2026-07-13	111.00	111.50	108.50	109.50	109.50	19,660,492
2026-07-10	108.50	108.50	108.50	108.50	108.50	0
2026-07-09	107.00	108.50	106.00	108.50	108.50	50,114,842
2026-07-08	117.50	117.50	113.00	113.00	108.26	21,599,704
2026-07-07	118.00	119.50	116.50	116.50	111.61	16,554,300
2026-07-06	117.50	119.00	117.00	117.50	112.57	12,323,910
2026-07-03	119.00	120.00	116.50	116.50	111.61	18,155,595
2026-07-02	118.00	120.00	118.00	118.50	113.52	16,607,865
2026-07-01	116.50	120.00	116.50	118.00	113.05	20,243,143
2026-06-30	118.00	119.00	116.00	116.50	111.61	20,190,921
2026-06-29	119.50	120.00	118.00	118.00	113.05	13,751,789
2026-06-26	119.50	120.50	118.50	118.50	113.52	9,836,825
2026-06-25	119.50	120.50	119.00	120.00	114.96	8,412,754
2026-06-24	118.50	120.50	118.00	119.50	114.48	7,750,953
2026-06-23	118.50	119.50	118.00	119.00	114.00	7,638,594
2026-06-22	119.00	119.50	117.00	118.50	113.52	11,164,725
2026-06-18	119.00	119.50	118.50	119.00	114.00	8,102,491
2026-06-17	120.00	120.50	118.00	119.00	114.00	7,683,311
2026-06-16	119.50	121.50	119.50	120.50	115.44	10,937,522
2026-06-15	120.50	120.50	119.00	119.50	114.48	7,609,320
2026-06-12	119.00	120.50	118.50	119.50	114.48	11,418,672
2026-06-11	118.00	120.50	118.00	119.00	114.00	18,502,821
2026-06-10	116.50	118.00	116.00	118.00	113.05	12,115,989
2026-06-09	115.00	117.00	115.00	117.00	112.09	18,611,504
2026-06-08	115.00	116.00	114.00	115.00	110.17	17,725,512
2026-06-05	116.00	116.50	115.00	116.00	111.13	7,011,302
2026-06-04	116.00	117.00	115.50	116.00	111.13	7,875,810
2026-06-03	115.50	116.50	114.50	116.00	111.13	13,001,421
2026-06-02	114.00	115.50	114.00	115.50	110.65	18,399,448
2026-06-01	112.50	115.00	112.00	114.00	109.21	15,371,222
2026-05-29	111.50	112.50	111.50	111.50	106.82	21,115,271
2026-05-28	110.00	112.50	110.00	111.00	106.34	20,049,099
2026-05-27	111.00	111.50	110.00	110.00	105.38	15,348,191
2026-05-26	111.50	112.00	110.00	110.50	105.86	22,455,627
2026-05-25	112.00	112.50	111.00	111.50	106.82	14,606,395
2026-05-22	113.50	113.50	111.50	112.00	107.30	17,068,730
2026-05-21	115.00	115.00	113.00	113.50	108.73	16,190,499
2026-05-20	116.50	116.50	115.00	115.00	110.17	12,456,001
2026-05-19	114.00	117.50	113.50	116.50	111.61	26,364,727
2026-05-18	114.50	115.50	114.00	114.00	109.21	12,828,566
2026-05-15	115.00	115.50	114.50	114.50	109.69	12,686,599
2026-05-14	111.50	115.00	111.50	115.00	110.17	20,297,382
2026-05-13	110.00	113.00	109.50	112.00	107.30	20,204,286
2026-05-12	110.00	110.50	110.00	110.00	105.38	5,392,541
2026-05-11	110.00	110.50	109.50	110.00	105.38	7,486,422
2026-05-08	110.00	110.50	109.50	110.00	105.38	7,853,369
2026-05-07	110.50	110.50	110.00	110.00	105.38	6,180,572
2026-05-06	110.50	110.50	110.00	110.00	105.38	5,464,743
2026-05-05	110.50	111.00	110.00	110.50	105.86	10,644,849
2026-05-04	111.50	111.50	110.50	110.50	105.86	7,397,198
2026-04-30	111.50	112.00	111.00	111.50	106.82	7,757,957
2026-04-29	111.00	112.00	111.00	112.00	107.30	11,316,518
2026-04-28	112.50	112.50	111.00	111.00	106.34	8,844,392
2026-04-27	112.50	113.00	112.00	112.00	107.30	8,103,524

← NewerPage 2 of 3 · 125 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.