Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 109.00
+0.50 (0.46%)
Mar 26, 2026, 1:30 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 8,447,445 |
| Mar 24, 2026 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 6,453,818 |
| Mar 23, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 8,067,689 |
| Mar 20, 2026 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | -0.46% | 5,686,047 |
| Mar 19, 2026 | 109.50 | 109.50 | 108.50 | 109.50 | 109.50 | -0.45% | 5,129,561 |
| Mar 18, 2026 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.46% | 12,357,010 |
| Mar 17, 2026 | 108.50 | 109.50 | 108.00 | 109.50 | 109.50 | 1.39% | 9,826,896 |
| Mar 16, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.41% | 6,231,586 |
| Mar 13, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 8,753,112 |
| Mar 12, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 8,983,379 |
| Mar 11, 2026 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 6,501,887 |
| Mar 10, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 4,370,025 |
| Mar 9, 2026 | 106.50 | 107.50 | 106.50 | 107.50 | 107.50 | -0.46% | 10,195,260 |
| Mar 6, 2026 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 6,728,820 |
| Mar 5, 2026 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | -0.46% | 10,528,950 |
| Mar 4, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | -0.46% | 15,828,000 |
| Mar 3, 2026 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | - | 11,840,390 |
| Mar 2, 2026 | 107.00 | 108.50 | 106.50 | 108.50 | 108.50 | 0.93% | 16,576,930 |
| Feb 26, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 12,478,650 |
| Feb 25, 2026 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 10,123,860 |
| Feb 24, 2026 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 8,055,045 |
| Feb 23, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 0.94% | 10,217,020 |
| Feb 11, 2026 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.95% | 6,597,700 |
| Feb 10, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 5,091,298 |
| Feb 9, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 5,121,050 |
| Feb 6, 2026 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 0.48% | 3,659,176 |
| Feb 5, 2026 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 0.48% | 4,618,171 |
| Feb 4, 2026 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 3,972,853 |
| Feb 3, 2026 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | - | 3,823,709 |
| Feb 2, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 5,818,178 |
| Jan 30, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | - | 6,248,844 |
| Jan 29, 2026 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 7,121,599 |
| Jan 28, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 6,205,966 |
| Jan 27, 2026 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | -0.93% | 7,720,989 |
| Jan 26, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 5,640,075 |
| Jan 23, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 6,431,791 |
| Jan 22, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 5,109,536 |
| Jan 21, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 6,683,436 |
| Jan 20, 2026 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 4,230,876 |
| Jan 19, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 4,855,090 |
| Jan 16, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 4,872,358 |
| Jan 15, 2026 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 5,839,183 |
| Jan 14, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 6,473,694 |
| Jan 13, 2026 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 6,253,129 |
| Jan 12, 2026 | 107.50 | 108.00 | 106.50 | 107.50 | 107.50 | - | 7,123,747 |
| Jan 9, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 6,649,300 |
| Jan 8, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 5,489,504 |
| Jan 7, 2026 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | - | 6,288,569 |
| Jan 6, 2026 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | - | 7,677,216 |
| Jan 5, 2026 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 7,810,532 |