Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 111.50 | 111.50 | 111.00 | 111.00 | 106.34 | 2,343,121 |
| 2025-10-20 | 111.50 | 112.00 | 110.50 | 111.50 | 106.82 | 6,189,355 |
| 2025-10-17 | 110.00 | 112.00 | 110.00 | 111.50 | 106.82 | 9,165,665 |
| 2025-10-16 | 109.50 | 110.00 | 109.00 | 110.00 | 105.38 | 8,582,065 |
| 2025-10-15 | 110.50 | 111.00 | 108.50 | 109.00 | 104.42 | 10,806,402 |
| 2025-10-14 | 110.00 | 111.50 | 110.00 | 110.50 | 105.86 | 6,925,576 |
| 2025-10-13 | 110.00 | 110.50 | 109.00 | 110.50 | 105.86 | 6,090,362 |
| 2025-10-09 | 111.00 | 111.00 | 109.50 | 110.50 | 105.86 | 7,418,916 |
| 2025-10-08 | 110.00 | 111.00 | 109.50 | 110.50 | 105.86 | 8,658,045 |
| 2025-10-07 | 108.50 | 110.00 | 108.50 | 110.00 | 105.38 | 7,219,817 |
| 2025-10-03 | 109.00 | 109.00 | 108.00 | 109.00 | 104.42 | 7,539,944 |
| 2025-10-02 | 108.50 | 109.50 | 108.00 | 108.50 | 103.94 | 11,163,429 |
| 2025-10-01 | 108.50 | 109.00 | 107.00 | 108.50 | 103.94 | 11,186,184 |
| 2025-09-30 | 107.00 | 109.00 | 106.50 | 109.00 | 104.42 | 14,916,623 |
| 2025-09-29 | 107.00 | 107.00 | 107.00 | 107.00 | 102.51 | 0 |
| 2025-09-26 | 106.50 | 107.00 | 106.00 | 107.00 | 102.51 | 7,090,547 |
| 2025-09-25 | 107.00 | 107.00 | 106.00 | 106.00 | 101.55 | 5,231,130 |
| 2025-09-24 | 106.50 | 107.00 | 106.00 | 106.50 | 102.03 | 5,532,319 |
| 2025-09-23 | 106.00 | 106.50 | 105.50 | 106.00 | 101.55 | 7,432,838 |
| 2025-09-22 | 106.50 | 107.00 | 105.50 | 106.00 | 101.55 | 4,939,471 |
| 2025-09-19 | 106.00 | 106.50 | 105.50 | 105.50 | 101.07 | 14,093,122 |
| 2025-09-18 | 106.50 | 106.50 | 106.00 | 106.50 | 102.03 | 5,478,179 |
| 2025-09-17 | 106.50 | 107.00 | 106.00 | 106.00 | 101.55 | 5,306,086 |
| 2025-09-16 | 107.50 | 107.50 | 106.00 | 106.50 | 102.03 | 6,941,119 |
| 2025-09-15 | 107.00 | 107.50 | 106.50 | 107.00 | 102.51 | 4,366,336 |
| 2025-09-12 | 107.00 | 107.50 | 106.50 | 107.50 | 102.99 | 3,811,958 |
| 2025-09-11 | 107.00 | 107.50 | 106.50 | 106.50 | 102.03 | 3,138,813 |
| 2025-09-10 | 107.00 | 107.50 | 106.50 | 107.00 | 102.51 | 5,188,172 |
| 2025-09-09 | 107.00 | 108.00 | 107.00 | 107.50 | 102.99 | 3,277,710 |
| 2025-09-08 | 106.00 | 107.00 | 106.00 | 107.00 | 102.51 | 4,410,812 |
| 2025-09-05 | 106.50 | 107.00 | 106.00 | 106.00 | 101.55 | 3,133,428 |
| 2025-09-04 | 106.50 | 106.50 | 106.00 | 106.50 | 102.03 | 2,571,217 |
| 2025-09-03 | 107.00 | 107.00 | 106.00 | 106.50 | 102.03 | 2,842,418 |
| 2025-09-02 | 107.00 | 107.50 | 106.50 | 107.00 | 102.51 | 3,163,085 |
| 2025-09-01 | 106.50 | 107.00 | 106.00 | 106.50 | 102.03 | 3,284,803 |
| 2025-08-29 | 106.50 | 106.50 | 105.50 | 106.50 | 102.03 | 7,053,373 |
| 2025-08-28 | 106.50 | 107.00 | 106.00 | 106.00 | 101.55 | 5,216,874 |
| 2025-08-27 | 106.50 | 107.00 | 106.00 | 106.00 | 101.55 | 5,381,016 |
| 2025-08-26 | 106.50 | 107.00 | 106.50 | 106.50 | 102.03 | 4,634,199 |
| 2025-08-25 | 108.50 | 108.50 | 106.50 | 107.00 | 102.51 | 8,851,780 |
| 2025-08-22 | 108.50 | 109.00 | 107.50 | 108.00 | 103.47 | 6,208,630 |
| 2025-08-21 | 109.00 | 109.00 | 108.00 | 108.50 | 103.94 | 6,683,708 |
| 2025-08-20 | 108.50 | 109.00 | 108.00 | 108.00 | 103.47 | 6,541,948 |
| 2025-08-19 | 108.50 | 109.00 | 108.00 | 108.00 | 103.47 | 3,993,509 |
| 2025-08-18 | 107.00 | 108.50 | 107.00 | 108.50 | 103.94 | 7,612,992 |
| 2025-08-15 | 106.50 | 107.50 | 106.00 | 107.00 | 102.51 | 4,244,045 |
| 2025-08-14 | 107.00 | 107.50 | 106.00 | 106.00 | 101.55 | 7,770,335 |
| 2025-08-13 | 108.00 | 108.00 | 106.50 | 106.50 | 102.03 | 6,023,197 |
| 2025-08-12 | 107.50 | 108.00 | 107.00 | 107.00 | 102.51 | 9,277,310 |
| 2025-08-11 | 107.50 | 108.00 | 106.50 | 106.50 | 102.03 | 5,230,121 |
| 2025-08-08 | 107.00 | 108.00 | 106.50 | 107.50 | 102.99 | 4,430,614 |
| 2025-08-07 | 107.00 | 107.50 | 106.00 | 106.50 | 102.03 | 5,118,197 |
| 2025-08-06 | 107.00 | 107.50 | 107.00 | 107.00 | 102.51 | 2,624,813 |
| 2025-08-05 | 106.50 | 107.00 | 106.50 | 106.50 | 102.03 | 2,983,549 |
| 2025-08-04 | 106.00 | 107.00 | 106.00 | 107.00 | 102.51 | 3,022,644 |
| 2025-08-01 | 105.50 | 105.50 | 105.50 | 105.50 | 101.07 | 0 |
| 2025-07-31 | 107.00 | 107.50 | 105.50 | 105.50 | 101.07 | 9,621,900 |
| 2025-07-30 | 106.50 | 107.50 | 106.00 | 107.50 | 102.99 | 7,239,521 |
| 2025-07-29 | 106.00 | 107.00 | 105.50 | 106.00 | 101.55 | 4,492,554 |
| 2025-07-28 | 106.00 | 106.50 | 105.50 | 106.00 | 101.55 | 3,719,462 |
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.