Taiwan Mobile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	111.50	112.00	111.00	111.50	106.82	7,757,957
2026-04-29	111.00	112.00	111.00	112.00	107.30	11,316,518
2026-04-28	112.50	112.50	111.00	111.00	106.34	8,844,392
2026-04-27	112.50	113.00	112.00	112.00	107.30	8,103,524
2026-04-24	112.00	113.50	111.50	113.00	108.26	22,379,836
2026-04-23	112.00	112.50	111.00	112.00	107.30	11,097,887
2026-04-22	113.50	113.50	111.50	113.00	108.26	13,599,233
2026-04-21	113.50	114.00	112.00	113.50	108.73	18,916,165
2026-04-20	112.50	115.50	112.00	113.50	108.73	24,209,816
2026-04-17	110.00	112.50	109.50	112.50	107.78	19,081,336
2026-04-16	110.00	110.00	109.50	110.00	105.38	7,835,526
2026-04-15	110.00	110.00	109.50	110.00	105.38	7,559,256
2026-04-14	110.00	110.00	109.50	110.00	105.38	7,058,852
2026-04-13	110.00	110.00	109.50	110.00	105.38	6,910,407
2026-04-10	110.00	110.00	109.50	110.00	105.38	5,146,145
2026-04-09	109.50	110.00	109.00	110.00	105.38	8,222,656
2026-04-08	109.50	109.50	108.50	109.50	104.90	7,373,153
2026-04-07	109.50	109.50	109.00	109.50	104.90	4,621,281
2026-04-02	109.50	109.50	109.00	109.50	104.90	5,662,131
2026-04-01	109.00	109.50	108.50	109.50	104.90	4,617,098
2026-03-31	109.00	109.50	108.50	109.00	104.42	7,711,771
2026-03-30	108.50	110.00	108.50	109.00	104.42	7,569,588
2026-03-27	109.00	109.50	108.50	109.50	104.90	4,945,614
2026-03-26	109.50	109.50	109.00	109.00	104.42	3,427,403
2026-03-25	109.50	110.00	109.00	109.00	104.42	8,432,055
2026-03-24	109.00	110.00	109.00	109.50	104.90	6,427,056
2026-03-23	108.00	109.50	108.00	109.00	104.42	8,033,228
2026-03-20	109.00	109.50	108.50	109.00	104.42	5,671,532
2026-03-19	109.50	109.50	108.50	109.50	104.90	5,108,785
2026-03-18	109.50	110.00	108.50	110.00	105.38	12,331,048
2026-03-17	108.50	109.50	108.00	109.50	104.90	9,779,626
2026-03-16	107.00	108.00	107.00	108.00	103.47	6,205,788
2026-03-13	106.00	107.00	106.00	106.50	102.03	8,731,601
2026-03-12	106.00	106.50	105.50	106.00	101.55	8,933,024
2026-03-11	107.00	107.50	106.00	106.00	101.55	6,486,990
2026-03-10	108.00	108.00	106.50	106.50	102.03	4,359,056
2026-03-09	106.50	107.50	106.50	107.50	102.99	10,169,925
2026-03-06	107.50	108.50	107.00	108.00	103.47	6,706,338
2026-03-05	108.00	108.50	106.50	107.50	102.99	10,498,882
2026-03-04	108.00	108.50	107.00	108.00	103.47	15,794,892
2026-03-03	108.00	109.00	107.50	108.50	103.94	11,804,081
2026-03-02	107.00	108.50	106.50	108.50	103.94	16,542,577
2026-02-26	108.50	109.00	107.50	107.50	102.99	12,444,987
2026-02-25	108.00	108.50	107.50	108.50	103.94	10,088,259
2026-02-24	107.50	108.00	107.50	108.00	103.47	8,032,464
2026-02-23	107.50	108.00	107.00	107.50	102.99	10,175,603
2026-02-11	106.00	107.00	105.50	106.50	102.03	6,565,350
2026-02-10	105.50	106.00	105.00	105.50	101.07	5,067,828
2026-02-09	105.50	106.00	105.00	105.00	100.59	5,089,945
2026-02-06	105.00	105.50	104.50	105.50	101.07	3,633,907
2026-02-05	105.00	105.50	104.50	105.00	100.59	4,593,535
2026-02-04	105.00	105.50	104.50	104.50	100.11	3,898,561
2026-02-03	105.00	105.50	105.00	105.00	100.59	3,788,436
2026-02-02	106.00	106.00	105.00	105.00	100.59	5,766,278
2026-01-30	106.00	106.00	105.50	105.50	101.07	6,224,663
2026-01-29	106.50	107.00	105.50	105.50	101.07	7,089,179
2026-01-28	106.50	107.00	106.00	106.00	101.55	6,175,355
2026-01-27	107.00	107.50	106.50	106.50	102.03	7,685,506
2026-01-26	107.50	108.00	107.00	107.50	102.99	5,619,136
2026-01-23	108.00	108.00	107.00	107.50	102.99	6,418,983

← NewerPage 3 of 21 · 1,216 trading daysOlder →

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.