Taiwan Mobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	108.00	108.50	107.00	108.00	103.47	4,846,383
2026-01-15	107.50	108.50	107.50	108.00	103.47	5,823,357
2026-01-14	107.00	108.00	107.00	107.50	102.99	6,453,026
2026-01-13	107.50	108.00	107.00	107.00	102.51	6,228,355
2026-01-12	107.50	108.00	106.50	107.50	102.99	7,091,185
2026-01-09	107.00	108.00	107.00	107.50	102.99	6,629,298
2026-01-08	107.00	107.50	106.50	107.00	102.51	5,461,251
2026-01-07	107.50	107.50	106.50	107.00	102.51	6,268,673
2026-01-06	107.50	108.00	106.50	107.00	102.51	7,642,252
2026-01-05	108.00	108.50	107.00	107.00	102.51	7,781,924
2026-01-02	109.00	109.50	107.00	108.00	103.47	8,119,296
2025-12-31	110.00	110.50	108.50	108.50	103.94	8,621,774
2025-12-30	108.50	110.50	108.50	110.50	105.86	8,476,046
2025-12-29	110.00	111.00	109.50	109.50	104.90	8,948,642
2025-12-26	107.50	111.50	107.00	111.50	106.82	37,878,415
2025-12-24	106.50	108.50	106.00	108.50	103.94	36,638,462
2025-12-23	107.00	107.50	106.00	106.50	102.03	38,707,569
2025-12-22	106.50	107.50	106.50	107.00	102.51	46,471,890
2025-12-19	104.50	106.50	104.00	106.00	101.55	49,656,401
2025-12-18	104.50	106.00	104.00	104.50	100.11	15,609,120
2025-12-17	105.50	105.50	104.00	104.50	100.11	8,428,408
2025-12-16	105.00	106.00	105.00	105.00	100.59	7,838,440
2025-12-15	105.50	106.00	105.00	105.00	100.59	6,354,035
2025-12-12	106.50	106.50	105.50	105.50	101.07	6,143,869
2025-12-11	105.00	106.00	105.00	106.00	101.55	7,889,392
2025-12-10	104.50	106.00	104.50	104.50	100.11	9,366,438
2025-12-09	105.00	105.50	104.00	104.50	100.11	11,080,874
2025-12-08	106.00	106.50	105.00	105.00	100.59	7,405,094
2025-12-05	105.50	106.00	105.00	105.00	100.59	6,640,507
2025-12-04	106.00	106.50	105.50	105.50	101.07	7,564,145
2025-12-03	106.50	107.00	106.00	106.00	101.55	6,843,962
2025-12-02	107.50	107.50	106.50	106.50	102.03	6,172,602
2025-12-01	108.00	108.50	107.00	107.00	102.51	3,637,576
2025-11-28	108.00	109.00	108.00	108.00	103.47	3,709,650
2025-11-27	108.50	109.00	107.50	108.50	103.94	8,323,863
2025-11-26	108.50	109.50	108.00	109.00	104.42	7,058,624
2025-11-25	108.00	109.00	107.50	107.50	102.99	8,501,269
2025-11-24	107.50	109.00	107.50	108.00	103.47	9,682,350
2025-11-21	107.50	108.50	107.00	107.00	102.51	5,298,521
2025-11-20	107.00	108.50	107.00	108.00	103.47	4,118,900
2025-11-19	108.00	108.00	106.50	106.50	102.03	6,330,991
2025-11-18	108.00	108.50	107.00	107.00	102.51	7,067,342
2025-11-17	109.00	109.50	107.50	108.00	103.47	6,102,620
2025-11-14	108.50	109.50	108.00	108.50	103.94	3,538,699
2025-11-13	110.50	111.00	108.50	108.50	103.94	12,340,148
2025-11-12	110.50	112.00	110.50	111.00	106.34	7,257,551
2025-11-11	111.00	111.00	110.00	110.00	105.38	3,649,986
2025-11-10	111.00	111.50	110.00	110.50	105.86	5,700,975
2025-11-07	110.50	111.50	109.50	111.00	106.34	7,869,540
2025-11-06	110.00	110.50	109.00	110.00	105.38	6,100,965
2025-11-05	111.00	111.00	109.00	109.50	104.90	4,912,595
2025-11-04	110.50	111.50	110.00	110.50	105.86	8,493,062
2025-11-03	110.00	111.50	109.50	110.50	105.86	6,098,380
2025-10-31	110.00	110.50	109.50	109.50	104.90	6,469,705
2025-10-30	111.00	111.00	109.00	110.00	105.38	8,818,688
2025-10-29	111.50	111.50	110.00	111.00	106.34	4,278,595
2025-10-28	111.50	112.00	110.50	111.50	106.82	5,339,160
2025-10-27	112.50	112.50	111.00	111.00	106.34	6,496,522
2025-10-23	111.50	112.50	111.00	112.50	107.78	2,889,978
2025-10-22	111.00	112.00	111.00	112.00	107.30	5,596,943

← NewerPage 4 of 21 · 1,218 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.