Taiwan Mobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 113.00 | 115.50 | 113.00 | 115.50 | 106.24 | 5,060,612 |
| 2024-10-28 | 113.50 | 114.50 | 113.00 | 113.00 | 103.94 | 2,699,836 |
| 2024-10-25 | 113.50 | 114.00 | 113.00 | 114.00 | 104.86 | 1,884,113 |
| 2024-10-24 | 113.00 | 114.00 | 113.00 | 114.00 | 104.86 | 2,821,746 |
| 2024-10-23 | 113.50 | 114.00 | 112.00 | 114.00 | 104.86 | 7,238,032 |
| 2024-10-22 | 113.50 | 114.50 | 112.00 | 114.00 | 104.86 | 4,589,558 |
| 2024-10-21 | 115.00 | 115.00 | 113.50 | 113.50 | 104.40 | 3,445,831 |
| 2024-10-18 | 114.00 | 115.00 | 114.00 | 114.50 | 105.32 | 3,981,667 |
| 2024-10-17 | 113.50 | 115.00 | 113.00 | 114.00 | 104.86 | 5,350,684 |
| 2024-10-16 | 112.00 | 112.50 | 111.00 | 112.50 | 103.48 | 5,497,249 |
| 2024-10-15 | 112.50 | 113.00 | 112.00 | 112.50 | 103.48 | 4,298,012 |
| 2024-10-14 | 112.00 | 112.50 | 111.00 | 112.50 | 103.48 | 5,023,651 |
| 2024-10-11 | 113.00 | 113.00 | 111.50 | 112.00 | 103.02 | 2,829,077 |
| 2024-10-09 | 112.00 | 113.00 | 111.50 | 113.00 | 103.94 | 4,977,100 |
| 2024-10-08 | 111.50 | 113.50 | 110.50 | 112.50 | 103.48 | 9,833,891 |
| 2024-10-07 | 112.50 | 112.50 | 110.50 | 112.50 | 103.48 | 8,259,083 |
| 2024-10-04 | 114.50 | 115.00 | 111.50 | 112.50 | 103.48 | 9,812,369 |
| 2024-10-01 | 115.00 | 115.50 | 113.50 | 115.50 | 106.24 | 9,591,012 |
| 2024-09-30 | 116.50 | 116.50 | 115.00 | 115.00 | 105.78 | 6,599,471 |
| 2024-09-27 | 117.50 | 117.50 | 115.50 | 116.50 | 107.16 | 12,554,105 |
| 2024-09-26 | 116.50 | 117.50 | 114.50 | 117.50 | 108.08 | 14,898,837 |
| 2024-09-25 | 118.50 | 119.00 | 114.00 | 116.50 | 107.16 | 18,702,083 |
| 2024-09-24 | 118.00 | 119.00 | 117.00 | 118.50 | 109.00 | 15,179,118 |
| 2024-09-23 | 116.50 | 118.50 | 116.50 | 118.50 | 109.00 | 10,294,840 |
| 2024-09-20 | 116.00 | 116.50 | 115.00 | 116.50 | 107.16 | 13,182,438 |
| 2024-09-19 | 116.00 | 117.00 | 115.50 | 116.00 | 106.70 | 12,953,296 |
| 2024-09-18 | 115.50 | 116.50 | 115.00 | 116.50 | 107.16 | 11,954,574 |
| 2024-09-16 | 115.50 | 116.00 | 114.50 | 116.00 | 106.70 | 3,765,164 |
| 2024-09-13 | 115.00 | 115.50 | 114.00 | 115.50 | 106.24 | 5,280,969 |
| 2024-09-12 | 116.00 | 116.00 | 114.00 | 115.00 | 105.78 | 7,571,936 |
| 2024-09-11 | 115.00 | 116.00 | 114.50 | 115.00 | 105.78 | 7,065,684 |
| 2024-09-10 | 114.00 | 115.00 | 113.50 | 115.00 | 105.78 | 4,909,213 |
| 2024-09-09 | 113.50 | 115.00 | 113.50 | 115.00 | 105.78 | 6,974,049 |
| 2024-09-06 | 112.50 | 115.00 | 112.00 | 115.00 | 105.78 | 6,827,357 |
| 2024-09-05 | 112.00 | 113.50 | 111.50 | 113.00 | 103.94 | 6,016,088 |
| 2024-09-04 | 110.00 | 113.00 | 110.00 | 112.00 | 103.02 | 12,958,431 |
| 2024-09-03 | 112.50 | 112.50 | 111.00 | 112.00 | 103.02 | 4,895,944 |
| 2024-09-02 | 112.00 | 113.00 | 111.50 | 113.00 | 103.94 | 4,121,075 |
| 2024-08-30 | 111.50 | 112.00 | 111.00 | 112.00 | 103.02 | 6,462,435 |
| 2024-08-29 | 111.50 | 112.00 | 110.50 | 111.00 | 102.10 | 5,098,126 |
| 2024-08-28 | 111.50 | 112.00 | 110.50 | 111.50 | 102.56 | 4,831,620 |
| 2024-08-27 | 109.50 | 112.00 | 109.00 | 112.00 | 103.02 | 5,369,261 |
| 2024-08-26 | 111.00 | 111.00 | 109.00 | 110.00 | 101.19 | 4,549,954 |
| 2024-08-23 | 110.50 | 111.50 | 109.50 | 111.50 | 102.56 | 6,883,087 |
| 2024-08-22 | 109.50 | 110.00 | 109.00 | 110.00 | 101.19 | 4,645,970 |
| 2024-08-21 | 109.00 | 110.00 | 108.50 | 110.00 | 101.19 | 5,812,475 |
| 2024-08-20 | 109.50 | 110.50 | 108.00 | 108.50 | 99.805 | 5,763,779 |
| 2024-08-19 | 108.00 | 109.50 | 107.50 | 109.50 | 100.73 | 6,433,125 |
| 2024-08-16 | 109.50 | 109.50 | 107.00 | 107.50 | 98.885 | 7,873,538 |
| 2024-08-15 | 109.00 | 109.00 | 107.00 | 108.50 | 99.805 | 7,092,752 |
| 2024-08-14 | 107.50 | 109.00 | 107.00 | 109.00 | 100.27 | 7,475,438 |
| 2024-08-13 | 107.50 | 107.50 | 106.00 | 107.50 | 98.885 | 5,760,595 |
| 2024-08-12 | 107.50 | 108.00 | 105.50 | 107.50 | 98.885 | 6,502,791 |
| 2024-08-09 | 106.50 | 107.50 | 106.00 | 107.50 | 98.885 | 7,539,786 |
| 2024-08-08 | 106.50 | 108.00 | 106.00 | 107.00 | 98.426 | 8,954,284 |
| 2024-08-07 | 108.00 | 110.00 | 106.50 | 108.00 | 99.345 | 10,184,192 |
| 2024-08-06 | 106.00 | 111.00 | 105.50 | 110.50 | 101.65 | 24,809,646 |
| 2024-08-05 | 104.50 | 106.00 | 102.00 | 106.00 | 97.506 | 26,072,365 |
| 2024-08-02 | 104.50 | 106.00 | 104.00 | 106.00 | 97.506 | 10,032,894 |
| 2024-08-01 | 105.00 | 106.00 | 104.50 | 105.50 | 97.046 | 7,363,692 |
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.