Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 107.00 | 107.50 | 105.50 | 105.50 | 101.07 | 10,571,376 |
| 2025-07-24 | 107.50 | 107.50 | 106.00 | 107.00 | 102.51 | 7,518,526 |
| 2025-07-23 | 106.50 | 107.50 | 106.00 | 107.00 | 102.51 | 8,144,326 |
| 2025-07-22 | 106.50 | 106.50 | 105.50 | 106.00 | 101.55 | 9,302,462 |
| 2025-07-21 | 106.50 | 106.50 | 105.00 | 106.50 | 102.03 | 10,956,295 |
| 2025-07-18 | 107.00 | 107.50 | 106.00 | 106.00 | 101.55 | 9,145,239 |
| 2025-07-17 | 107.00 | 107.50 | 106.00 | 106.50 | 102.03 | 7,712,900 |
| 2025-07-16 | 106.50 | 107.00 | 106.00 | 106.50 | 102.03 | 11,110,569 |
| 2025-07-15 | 108.00 | 108.50 | 106.50 | 107.00 | 102.51 | 15,625,698 |
| 2025-07-14 | 107.50 | 109.00 | 107.00 | 108.00 | 103.47 | 13,900,300 |
| 2025-07-11 | 107.50 | 107.50 | 106.50 | 107.00 | 102.51 | 12,309,600 |
| 2025-07-10 | 107.00 | 108.00 | 106.50 | 107.00 | 102.51 | 12,263,128 |
| 2025-07-09 | 109.00 | 109.50 | 106.00 | 106.50 | 102.03 | 49,870,987 |
| 2025-07-08 | 113.50 | 115.00 | 113.00 | 113.00 | 103.94 | 18,132,349 |
| 2025-07-07 | 116.00 | 116.50 | 113.00 | 113.00 | 103.94 | 27,885,402 |
| 2025-07-04 | 116.50 | 117.00 | 115.50 | 116.50 | 107.16 | 13,389,139 |
| 2025-07-03 | 114.50 | 116.00 | 114.00 | 116.00 | 106.70 | 16,796,214 |
| 2025-07-02 | 115.00 | 115.50 | 113.50 | 114.50 | 105.32 | 14,803,842 |
| 2025-07-01 | 116.00 | 116.50 | 114.50 | 114.50 | 105.32 | 19,887,873 |
| 2025-06-30 | 114.50 | 116.50 | 114.50 | 115.00 | 105.78 | 21,595,088 |
| 2025-06-27 | 114.50 | 116.00 | 114.00 | 116.00 | 106.70 | 10,579,072 |
| 2025-06-26 | 115.50 | 116.00 | 113.50 | 114.00 | 104.86 | 30,104,881 |
| 2025-06-25 | 112.50 | 116.50 | 112.50 | 116.00 | 106.70 | 22,428,261 |
| 2025-06-24 | 117.00 | 117.00 | 112.50 | 112.50 | 103.48 | 30,023,443 |
| 2025-06-23 | 117.50 | 118.00 | 116.00 | 116.50 | 107.16 | 7,170,170 |
| 2025-06-20 | 117.50 | 118.50 | 117.00 | 117.50 | 108.08 | 12,744,080 |
| 2025-06-19 | 117.50 | 118.00 | 117.00 | 117.50 | 108.08 | 5,855,343 |
| 2025-06-18 | 116.50 | 119.00 | 116.50 | 118.50 | 109.00 | 9,712,631 |
| 2025-06-17 | 117.50 | 118.00 | 116.50 | 116.50 | 107.16 | 6,534,162 |
| 2025-06-16 | 116.50 | 117.50 | 116.00 | 117.00 | 107.62 | 5,272,940 |
| 2025-06-13 | 115.50 | 117.00 | 115.50 | 116.00 | 106.70 | 5,647,705 |
| 2025-06-12 | 116.00 | 116.50 | 115.50 | 115.50 | 106.24 | 2,982,249 |
| 2025-06-11 | 115.00 | 116.00 | 115.00 | 116.00 | 106.70 | 4,865,594 |
| 2025-06-10 | 115.00 | 116.00 | 114.50 | 115.50 | 106.24 | 5,332,461 |
| 2025-06-09 | 114.50 | 115.00 | 114.00 | 114.50 | 105.32 | 3,096,966 |
| 2025-06-06 | 114.00 | 115.50 | 114.00 | 114.50 | 105.32 | 7,963,242 |
| 2025-06-05 | 112.50 | 114.50 | 112.50 | 114.00 | 104.86 | 7,444,767 |
| 2025-06-04 | 113.00 | 113.50 | 112.50 | 112.50 | 103.48 | 16,167,990 |
| 2025-06-03 | 114.50 | 114.50 | 112.50 | 112.50 | 103.48 | 28,086,275 |
| 2025-06-02 | 113.50 | 115.00 | 113.00 | 113.50 | 104.40 | 15,730,656 |
| 2025-05-29 | 116.50 | 117.00 | 114.00 | 114.00 | 104.86 | 25,247,844 |
| 2025-05-28 | 116.00 | 117.00 | 115.50 | 116.00 | 106.70 | 11,572,052 |
| 2025-05-27 | 117.00 | 118.00 | 115.50 | 116.00 | 106.70 | 12,136,014 |
| 2025-05-26 | 117.00 | 118.00 | 116.50 | 117.00 | 107.62 | 8,396,449 |
| 2025-05-23 | 116.50 | 118.00 | 115.50 | 117.00 | 107.62 | 9,432,605 |
| 2025-05-22 | 115.50 | 117.50 | 115.50 | 116.50 | 107.16 | 8,807,675 |
| 2025-05-21 | 115.50 | 116.00 | 115.00 | 115.50 | 106.24 | 6,138,371 |
| 2025-05-20 | 114.50 | 116.00 | 114.50 | 115.00 | 105.78 | 9,089,631 |
| 2025-05-19 | 114.00 | 115.00 | 113.50 | 114.00 | 104.86 | 4,886,785 |
| 2025-05-16 | 115.00 | 115.00 | 114.00 | 114.00 | 104.86 | 4,263,090 |
| 2025-05-15 | 113.50 | 115.00 | 113.50 | 114.50 | 105.32 | 9,999,322 |
| 2025-05-14 | 114.00 | 114.50 | 113.00 | 113.00 | 103.94 | 7,550,267 |
| 2025-05-13 | 114.50 | 115.00 | 113.50 | 113.50 | 104.40 | 5,632,318 |
| 2025-05-12 | 114.00 | 115.50 | 114.00 | 114.50 | 105.32 | 7,365,324 |
| 2025-05-09 | 113.50 | 114.50 | 113.00 | 113.50 | 104.40 | 7,479,656 |
| 2025-05-08 | 115.50 | 116.00 | 113.50 | 113.50 | 104.40 | 13,558,322 |
| 2025-05-07 | 115.50 | 117.00 | 115.00 | 115.50 | 106.24 | 8,509,648 |
| 2025-05-06 | 115.00 | 116.00 | 114.50 | 115.00 | 105.78 | 6,321,071 |
| 2025-05-05 | 113.50 | 115.00 | 113.50 | 114.50 | 105.32 | 5,436,380 |
| 2025-05-02 | 113.50 | 114.00 | 113.50 | 113.50 | 104.40 | 3,078,101 |
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.