Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	103.00	104.00	102.00	103.00	83.853	2,318,184
2022-02-11	103.00	103.50	102.50	103.00	83.853	2,958,741
2022-02-10	102.00	103.50	102.00	103.50	84.260	3,559,625
2022-02-09	100.50	102.00	100.50	102.00	83.039	3,029,214
2022-02-08	100.50	101.00	100.00	100.50	81.818	2,374,886
2022-02-07	99.500	101.00	99.500	101.00	82.225	3,804,505
2022-01-26	100.00	100.50	99.700	99.700	81.167	1,983,706
2022-01-25	99.500	100.50	99.000	100.50	81.818	3,816,774
2022-01-24	99.600	100.50	99.400	100.50	81.818	1,257,435
2022-01-21	99.900	100.50	99.200	100.00	81.411	3,843,118
2022-01-20	100.50	101.00	99.600	99.900	81.330	3,365,330
2022-01-19	100.50	101.00	100.00	101.00	82.225	2,225,842
2022-01-18	100.50	100.50	100.00	100.00	81.411	1,230,941
2022-01-17	100.50	101.00	100.00	100.00	81.411	1,631,459
2022-01-14	100.50	101.00	100.00	101.00	82.225	2,073,104
2022-01-13	100.50	100.50	100.00	100.50	81.818	2,732,074
2022-01-12	100.00	100.50	99.800	100.50	81.818	1,860,822
2022-01-11	99.900	100.00	99.600	100.00	81.411	1,994,676
2022-01-10	99.800	100.00	99.300	99.800	81.248	1,866,797
2022-01-07	99.500	99.500	99.200	99.500	81.004	1,294,672
2022-01-06	99.700	99.700	99.000	99.200	80.760	2,711,073
2022-01-05	99.100	99.700	98.800	99.700	81.167	3,186,466
2022-01-04	100.00	100.50	99.000	99.200	80.760	3,265,897
2022-01-03	101.00	101.50	100.00	100.50	81.818	3,517,454
2021-12-30	100.50	100.50	99.800	100.00	81.411	1,714,321
2021-12-29	100.50	100.50	99.800	100.50	81.818	2,414,850
2021-12-28	99.900	100.50	99.800	100.50	81.818	2,274,257
2021-12-27	99.800	100.50	99.500	99.900	81.330	2,495,842
2021-12-24	99.600	99.800	99.300	99.800	81.248	2,065,660
2021-12-23	99.100	99.600	99.100	99.500	81.004	2,062,127
2021-12-22	99.000	99.500	99.000	99.200	80.760	2,034,543
2021-12-21	98.500	99.100	98.400	98.800	80.434	3,519,651
2021-12-20	98.500	98.800	98.300	98.400	80.108	2,251,753
2021-12-17	98.600	98.900	98.500	98.900	80.515	3,387,665
2021-12-16	98.300	98.800	98.000	98.600	80.271	2,875,749
2021-12-15	98.000	98.600	97.800	98.100	79.864	2,775,279
2021-12-14	98.000	98.400	97.900	98.100	79.864	1,336,978
2021-12-13	98.400	98.500	98.000	98.000	79.783	2,218,245
2021-12-10	98.500	98.600	98.200	98.300	80.027	1,277,054
2021-12-09	98.600	98.800	98.400	98.800	80.434	1,472,714
2021-12-08	99.000	99.000	98.400	98.600	80.271	1,702,358
2021-12-07	98.000	98.600	98.000	98.600	80.271	2,343,859
2021-12-06	98.000	98.300	97.500	98.000	79.783	1,997,221
2021-12-03	98.300	98.700	98.200	98.300	80.027	1,622,239
2021-12-02	98.100	99.000	98.000	98.800	80.434	2,751,973
2021-12-01	97.400	98.500	97.300	98.300	80.027	3,045,502
2021-11-30	98.200	98.500	97.000	97.000	78.969	12,054,274
2021-11-29	98.100	98.600	98.000	98.200	79.946	1,715,585
2021-11-26	98.500	98.800	98.100	98.100	79.864	2,634,189
2021-11-25	98.800	99.000	98.500	98.800	80.434	1,455,099
2021-11-24	99.100	99.400	98.700	98.700	80.353	1,333,816
2021-11-23	99.100	99.600	98.500	99.200	80.760	1,828,344
2021-11-22	100.00	100.00	99.100	99.100	80.678	1,487,531
2021-11-19	100.50	100.50	99.500	100.00	81.411	2,606,321
2021-11-18	100.50	100.50	99.900	100.50	81.818	2,036,400
2021-11-17	100.00	100.50	99.500	100.50	81.818	2,441,238
2021-11-16	99.800	100.00	99.300	100.00	81.411	2,848,577
2021-11-15	99.700	99.900	99.300	99.700	81.167	2,160,908
2021-11-12	99.500	99.700	99.100	99.700	81.167	1,767,327
2021-11-11	99.100	99.600	98.800	99.500	81.004	2,114,556

← NewerPage 20 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.