Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 106.50
-0.50 (-0.47%)
Aug 5, 2025, 2:36 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 106.50 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 2,606,273 |
| Aug 4, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 3,037,081 |
| Aug 1, 2025 | 105.50 | 106.50 | 105.50 | 106.00 | 106.00 | 0.47% | 3,340,229 |
| Jul 31, 2025 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 9,653,989 |
| Jul 30, 2025 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | 1.42% | 7,260,156 |
| Jul 29, 2025 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 4,508,988 |
| Jul 28, 2025 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 0.47% | 3,738,157 |
| Jul 25, 2025 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | -1.40% | 10,622,967 |
| Jul 24, 2025 | 107.50 | 107.50 | 106.00 | 107.00 | 107.00 | - | 7,539,511 |
| Jul 23, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.94% | 8,185,206 |
| Jul 22, 2025 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | -0.47% | 9,329,252 |
| Jul 21, 2025 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 0.47% | 11,035,968 |
| Jul 18, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 9,186,707 |
| Jul 17, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | - | 7,763,353 |
| Jul 16, 2025 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 11,162,663 |
| Jul 15, 2025 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | -0.93% | 15,685,396 |
| Jul 14, 2025 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 13,946,274 |
| Jul 11, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | - | 12,354,454 |
| Jul 10, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | 0.47% | 12,302,825 |
| Jul 9, 2025 | 109.00 | 109.50 | 106.00 | 106.50 | 106.50 | -5.75% | 50,013,825 |
| Jul 8, 2025 | 113.50 | 115.00 | 113.00 | 113.00 | 108.50 | - | 18,169,683 |
| Jul 7, 2025 | 116.00 | 116.50 | 113.00 | 113.00 | 108.50 | -3.00% | 27,935,573 |
| Jul 4, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 111.86 | 0.43% | 13,401,855 |
| Jul 3, 2025 | 114.50 | 116.00 | 114.00 | 116.00 | 111.38 | 1.31% | 16,823,072 |
| Jul 2, 2025 | 115.00 | 115.50 | 113.50 | 114.50 | 109.94 | - | 14,829,425 |
| Jul 1, 2025 | 116.00 | 116.50 | 114.50 | 114.50 | 109.94 | -0.43% | 19,913,211 |
| Jun 30, 2025 | 114.50 | 116.50 | 114.50 | 115.00 | 110.42 | -0.86% | 21,612,358 |
| Jun 27, 2025 | 114.50 | 116.00 | 114.00 | 116.00 | 111.38 | 1.75% | 10,590,057 |
| Jun 26, 2025 | 115.50 | 116.00 | 113.50 | 114.00 | 109.46 | -1.72% | 30,137,221 |
| Jun 25, 2025 | 112.50 | 116.50 | 112.50 | 116.00 | 111.38 | 3.11% | 22,453,570 |
| Jun 24, 2025 | 117.00 | 117.00 | 112.50 | 112.50 | 108.02 | -3.43% | 30,063,376 |
| Jun 23, 2025 | 117.50 | 118.00 | 116.00 | 116.50 | 111.86 | -0.85% | 7,180,668 |
| Jun 20, 2025 | 117.50 | 118.50 | 117.00 | 117.50 | 112.82 | - | 12,757,222 |
| Jun 19, 2025 | 117.50 | 118.00 | 117.00 | 117.50 | 112.82 | -0.84% | 5,861,829 |
| Jun 18, 2025 | 116.50 | 119.00 | 116.50 | 118.50 | 113.78 | 1.72% | 9,738,637 |
| Jun 17, 2025 | 117.50 | 118.00 | 116.50 | 116.50 | 111.86 | -0.43% | 6,546,457 |
| Jun 16, 2025 | 116.50 | 117.50 | 116.00 | 117.00 | 112.34 | 0.86% | 5,287,324 |
| Jun 13, 2025 | 115.50 | 117.00 | 115.50 | 116.00 | 111.38 | 0.43% | 5,661,904 |
| Jun 12, 2025 | 116.00 | 116.50 | 115.50 | 115.50 | 110.90 | -0.43% | 2,988,073 |
| Jun 11, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 111.38 | 0.43% | 4,870,604 |
| Jun 10, 2025 | 115.00 | 116.00 | 114.50 | 115.50 | 110.90 | 0.87% | 5,344,555 |
| Jun 9, 2025 | 114.50 | 115.00 | 114.00 | 114.50 | 109.94 | - | 3,105,651 |
| Jun 6, 2025 | 114.00 | 115.50 | 114.00 | 114.50 | 109.94 | 0.44% | 7,974,639 |
| Jun 5, 2025 | 112.50 | 114.50 | 112.50 | 114.00 | 109.46 | 1.33% | 7,459,044 |
| Jun 4, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 108.02 | - | 16,186,702 |
| Jun 3, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 108.02 | -0.88% | 28,114,950 |
| Jun 2, 2025 | 113.50 | 115.00 | 113.00 | 113.50 | 108.98 | -0.44% | 15,754,494 |
| May 29, 2025 | 116.50 | 117.00 | 114.00 | 114.00 | 109.46 | -1.72% | 25,266,910 |
| May 28, 2025 | 116.00 | 117.00 | 115.50 | 116.00 | 111.38 | - | 11,577,996 |
| May 27, 2025 | 117.00 | 118.00 | 115.50 | 116.00 | 111.38 | -0.85% | 12,148,299 |