Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 109.50 | 112.50 | 109.50 | 111.50 | 102.56 | 6,042,370 |
| 2025-01-22 | 111.00 | 111.50 | 110.00 | 110.00 | 101.19 | 4,478,871 |
| 2025-01-21 | 110.50 | 111.50 | 110.00 | 111.00 | 102.10 | 3,142,534 |
| 2025-01-20 | 112.00 | 112.50 | 110.50 | 110.50 | 101.65 | 4,177,781 |
| 2025-01-17 | 111.00 | 112.00 | 110.50 | 112.00 | 103.02 | 4,827,233 |
| 2025-01-16 | 111.50 | 112.00 | 110.50 | 111.00 | 102.10 | 5,935,349 |
| 2025-01-15 | 112.50 | 112.50 | 111.00 | 111.00 | 102.10 | 4,107,169 |
| 2025-01-14 | 111.50 | 113.00 | 111.00 | 112.50 | 103.48 | 4,341,335 |
| 2025-01-13 | 111.00 | 112.00 | 110.50 | 111.50 | 102.56 | 5,939,799 |
| 2025-01-10 | 112.00 | 112.00 | 111.00 | 111.00 | 102.10 | 3,704,770 |
| 2025-01-09 | 111.50 | 112.50 | 111.00 | 112.00 | 103.02 | 2,753,391 |
| 2025-01-08 | 111.50 | 112.00 | 110.50 | 111.00 | 102.10 | 10,849,962 |
| 2025-01-07 | 113.50 | 113.50 | 111.50 | 111.50 | 102.56 | 12,312,635 |
| 2025-01-06 | 112.50 | 113.50 | 112.00 | 113.00 | 103.94 | 10,433,022 |
| 2025-01-03 | 112.50 | 113.00 | 111.50 | 112.00 | 103.02 | 9,778,430 |
| 2025-01-02 | 113.50 | 114.00 | 111.50 | 112.50 | 103.48 | 10,922,086 |
| 2024-12-31 | 113.00 | 114.00 | 113.00 | 113.50 | 104.40 | 4,216,912 |
| 2024-12-30 | 114.50 | 115.00 | 113.50 | 113.50 | 104.40 | 2,806,814 |
| 2024-12-27 | 114.00 | 115.00 | 114.00 | 114.50 | 105.32 | 2,064,432 |
| 2024-12-26 | 115.50 | 116.00 | 114.00 | 114.50 | 105.32 | 3,075,737 |
| 2024-12-25 | 115.00 | 116.00 | 114.50 | 115.50 | 106.24 | 4,909,099 |
| 2024-12-24 | 115.50 | 115.50 | 113.50 | 114.50 | 105.32 | 7,108,838 |
| 2024-12-23 | 114.00 | 115.50 | 113.50 | 115.50 | 106.24 | 7,276,312 |
| 2024-12-20 | 115.50 | 115.50 | 113.00 | 113.00 | 103.94 | 12,576,624 |
| 2024-12-19 | 115.00 | 116.00 | 114.50 | 116.00 | 106.70 | 8,925,721 |
| 2024-12-18 | 115.50 | 116.50 | 115.00 | 116.00 | 106.70 | 8,075,652 |
| 2024-12-17 | 116.00 | 117.50 | 115.00 | 116.00 | 106.70 | 10,283,403 |
| 2024-12-16 | 114.50 | 117.00 | 114.50 | 117.00 | 107.62 | 8,718,715 |
| 2024-12-13 | 113.50 | 115.00 | 113.50 | 114.50 | 105.32 | 5,473,948 |
| 2024-12-12 | 114.00 | 115.00 | 113.50 | 114.00 | 104.86 | 3,434,220 |
| 2024-12-11 | 114.00 | 115.00 | 113.50 | 114.00 | 104.86 | 3,455,500 |
| 2024-12-10 | 114.00 | 115.00 | 113.00 | 114.00 | 104.86 | 5,751,655 |
| 2024-12-09 | 114.00 | 114.50 | 113.00 | 114.50 | 105.32 | 2,798,579 |
| 2024-12-06 | 112.00 | 114.00 | 112.00 | 113.50 | 104.40 | 6,177,267 |
| 2024-12-05 | 112.50 | 113.50 | 111.50 | 112.00 | 103.02 | 6,802,974 |
| 2024-12-04 | 112.00 | 113.00 | 110.50 | 113.00 | 103.94 | 12,301,831 |
| 2024-12-03 | 114.50 | 115.00 | 111.00 | 112.50 | 103.48 | 12,808,319 |
| 2024-12-02 | 113.50 | 115.00 | 113.50 | 114.00 | 104.86 | 3,142,679 |
| 2024-11-29 | 112.50 | 114.00 | 112.00 | 113.00 | 103.94 | 3,556,604 |
| 2024-11-28 | 114.50 | 115.00 | 113.00 | 113.00 | 103.94 | 3,289,293 |
| 2024-11-27 | 113.50 | 115.00 | 113.50 | 115.00 | 105.78 | 2,825,601 |
| 2024-11-26 | 114.50 | 115.00 | 113.50 | 113.50 | 104.40 | 2,269,513 |
| 2024-11-25 | 113.50 | 115.00 | 113.00 | 115.00 | 105.78 | 8,504,333 |
| 2024-11-22 | 112.50 | 114.00 | 112.50 | 113.00 | 103.94 | 5,123,711 |
| 2024-11-21 | 111.00 | 113.00 | 110.50 | 112.50 | 103.48 | 6,543,557 |
| 2024-11-20 | 112.00 | 112.00 | 112.00 | 112.00 | 103.02 | 7,783,335 |
| 2024-11-19 | 111.50 | 112.50 | 109.00 | 112.50 | 103.48 | 10,220,532 |
| 2024-11-18 | 111.00 | 113.00 | 110.50 | 111.00 | 102.10 | 9,296,613 |
| 2024-11-15 | 114.50 | 116.50 | 111.00 | 111.00 | 102.10 | 12,696,622 |
| 2024-11-14 | 114.50 | 115.50 | 114.00 | 114.00 | 104.86 | 5,792,126 |
| 2024-11-13 | 113.50 | 115.50 | 113.00 | 114.50 | 105.32 | 5,610,119 |
| 2024-11-12 | 113.50 | 115.00 | 113.50 | 113.50 | 104.40 | 5,802,626 |
| 2024-11-11 | 113.00 | 114.50 | 112.50 | 114.50 | 105.32 | 4,052,639 |
| 2024-11-08 | 113.50 | 114.00 | 112.00 | 113.00 | 103.94 | 3,973,138 |
| 2024-11-07 | 113.00 | 114.50 | 112.50 | 113.50 | 104.40 | 3,487,376 |
| 2024-11-06 | 115.00 | 115.00 | 113.50 | 114.00 | 104.86 | 3,744,742 |
| 2024-11-05 | 114.50 | 115.50 | 114.00 | 115.50 | 106.24 | 3,869,856 |
| 2024-11-04 | 113.50 | 115.00 | 113.50 | 114.50 | 105.32 | 4,012,693 |
| 2024-11-01 | 113.00 | 115.00 | 112.50 | 113.50 | 104.40 | 7,662,409 |
| 2024-10-30 | 115.50 | 115.50 | 113.50 | 113.50 | 104.40 | 4,294,395 |
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.