Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 113.00 | 114.50 | 113.00 | 113.50 | 104.40 | 3,686,856 |
| 2025-04-29 | 113.00 | 114.00 | 112.50 | 113.00 | 103.94 | 5,401,378 |
| 2025-04-28 | 113.00 | 113.50 | 112.50 | 112.50 | 103.48 | 4,402,876 |
| 2025-04-25 | 114.50 | 114.50 | 113.00 | 113.00 | 103.94 | 9,375,481 |
| 2025-04-24 | 114.00 | 114.50 | 113.50 | 114.00 | 104.86 | 6,383,056 |
| 2025-04-23 | 113.00 | 115.50 | 113.00 | 114.50 | 105.32 | 13,139,300 |
| 2025-04-22 | 113.50 | 114.50 | 112.50 | 113.00 | 103.94 | 5,772,548 |
| 2025-04-21 | 113.00 | 115.50 | 113.00 | 113.50 | 104.40 | 7,909,524 |
| 2025-04-18 | 115.50 | 115.50 | 113.50 | 113.50 | 104.40 | 6,101,676 |
| 2025-04-17 | 117.50 | 117.50 | 114.50 | 114.50 | 105.32 | 12,339,529 |
| 2025-04-16 | 114.50 | 118.50 | 114.50 | 118.00 | 108.54 | 19,572,095 |
| 2025-04-15 | 115.00 | 116.00 | 114.00 | 114.50 | 105.32 | 11,536,479 |
| 2025-04-14 | 116.50 | 118.00 | 115.00 | 115.00 | 105.78 | 10,171,246 |
| 2025-04-11 | 119.00 | 120.00 | 116.50 | 117.00 | 107.62 | 17,067,908 |
| 2025-04-10 | 116.00 | 120.50 | 114.00 | 119.00 | 109.46 | 27,030,500 |
| 2025-04-09 | 111.50 | 119.00 | 111.00 | 115.00 | 105.78 | 34,874,983 |
| 2025-04-08 | 115.00 | 116.00 | 110.00 | 113.00 | 103.94 | 24,951,009 |
| 2025-04-07 | 109.50 | 113.50 | 109.00 | 113.00 | 103.94 | 15,306,361 |
| 2025-04-02 | 116.00 | 116.50 | 115.50 | 116.00 | 106.70 | 4,751,015 |
| 2025-04-01 | 116.50 | 117.50 | 116.00 | 116.00 | 106.70 | 5,911,374 |
| 2025-03-31 | 116.00 | 118.00 | 116.00 | 116.50 | 107.16 | 6,662,769 |
| 2025-03-28 | 117.50 | 118.00 | 117.00 | 117.50 | 108.08 | 3,542,260 |
| 2025-03-27 | 117.50 | 118.00 | 117.00 | 118.00 | 108.54 | 2,556,508 |
| 2025-03-26 | 117.00 | 118.00 | 116.50 | 118.00 | 108.54 | 2,470,976 |
| 2025-03-25 | 118.50 | 119.00 | 117.00 | 117.00 | 107.62 | 3,456,686 |
| 2025-03-24 | 118.00 | 118.50 | 117.50 | 118.50 | 109.00 | 2,810,617 |
| 2025-03-21 | 117.50 | 118.50 | 117.00 | 118.50 | 109.00 | 8,344,976 |
| 2025-03-20 | 116.50 | 117.50 | 116.00 | 117.50 | 108.08 | 4,428,323 |
| 2025-03-19 | 117.00 | 117.00 | 116.00 | 116.50 | 107.16 | 3,433,106 |
| 2025-03-18 | 116.00 | 117.00 | 115.50 | 117.00 | 107.62 | 4,354,560 |
| 2025-03-17 | 117.00 | 117.50 | 115.50 | 116.00 | 106.70 | 6,678,759 |
| 2025-03-14 | 117.50 | 117.50 | 116.50 | 117.00 | 107.62 | 4,351,904 |
| 2025-03-13 | 117.00 | 117.50 | 116.00 | 117.00 | 107.62 | 4,483,470 |
| 2025-03-12 | 117.00 | 117.50 | 116.50 | 117.00 | 107.62 | 6,108,308 |
| 2025-03-11 | 115.50 | 117.50 | 115.50 | 116.50 | 107.16 | 6,691,660 |
| 2025-03-10 | 117.00 | 117.50 | 116.50 | 116.50 | 107.16 | 3,511,376 |
| 2025-03-07 | 117.00 | 118.00 | 116.50 | 117.00 | 107.62 | 5,503,619 |
| 2025-03-06 | 115.00 | 117.00 | 115.00 | 116.50 | 107.16 | 6,737,465 |
| 2025-03-05 | 115.50 | 116.00 | 115.00 | 115.00 | 105.78 | 4,422,137 |
| 2025-03-04 | 115.50 | 116.00 | 114.50 | 115.00 | 105.78 | 6,712,973 |
| 2025-03-03 | 115.00 | 117.00 | 115.00 | 116.50 | 107.16 | 5,847,398 |
| 2025-02-27 | 114.00 | 115.50 | 114.00 | 114.50 | 105.32 | 10,044,405 |
| 2025-02-26 | 114.00 | 114.50 | 113.50 | 113.50 | 104.40 | 6,369,233 |
| 2025-02-25 | 113.00 | 114.50 | 113.00 | 113.50 | 104.40 | 6,052,346 |
| 2025-02-24 | 113.00 | 114.50 | 113.00 | 113.50 | 104.40 | 3,244,422 |
| 2025-02-21 | 113.00 | 114.00 | 112.50 | 113.50 | 104.40 | 4,596,739 |
| 2025-02-20 | 112.00 | 113.50 | 112.00 | 112.00 | 103.02 | 4,559,486 |
| 2025-02-19 | 112.50 | 113.00 | 111.50 | 112.00 | 103.02 | 5,807,900 |
| 2025-02-18 | 112.00 | 113.00 | 112.00 | 112.50 | 103.48 | 3,506,412 |
| 2025-02-17 | 112.50 | 113.00 | 112.00 | 112.00 | 103.02 | 4,062,847 |
| 2025-02-14 | 112.00 | 113.00 | 111.50 | 112.50 | 103.48 | 4,225,406 |
| 2025-02-13 | 113.00 | 113.50 | 111.50 | 112.00 | 103.02 | 4,707,360 |
| 2025-02-12 | 111.50 | 113.00 | 111.50 | 112.50 | 103.48 | 5,580,175 |
| 2025-02-11 | 112.00 | 112.50 | 110.50 | 111.00 | 102.10 | 4,559,710 |
| 2025-02-10 | 111.50 | 112.50 | 111.50 | 111.50 | 102.56 | 3,142,177 |
| 2025-02-07 | 112.00 | 112.50 | 111.50 | 112.00 | 103.02 | 3,090,200 |
| 2025-02-06 | 112.00 | 113.00 | 111.50 | 112.50 | 103.48 | 3,142,419 |
| 2025-02-05 | 113.00 | 113.50 | 111.50 | 112.00 | 103.02 | 4,321,589 |
| 2025-02-04 | 112.00 | 113.00 | 111.50 | 112.50 | 103.48 | 4,770,039 |
| 2025-02-03 | 109.50 | 112.50 | 109.50 | 111.50 | 102.56 | 6,042,370 |
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.