Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 112.50
+0.50 (0.45%)
Oct 23, 2025, 2:38 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | - | 1,074,964 |
| Oct 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 5,148,784 |
| Oct 21, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.45% | 2,356,622 |
| Oct 20, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | - | 6,211,761 |
| Oct 17, 2025 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 1.36% | 9,193,968 |
| Oct 16, 2025 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 8,599,435 |
| Oct 15, 2025 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | -1.36% | 10,841,112 |
| Oct 14, 2025 | 110.00 | 111.50 | 110.00 | 110.50 | 110.50 | - | 6,953,267 |
| Oct 13, 2025 | 110.00 | 110.50 | 109.00 | 110.50 | 110.50 | - | 6,113,099 |
| Oct 9, 2025 | 111.00 | 111.00 | 109.50 | 110.50 | 110.50 | - | 7,437,451 |
| Oct 8, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 0.45% | 8,687,328 |
| Oct 7, 2025 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 7,258,549 |
| Oct 3, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.46% | 7,559,617 |
| Oct 2, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 11,199,310 |
| Oct 1, 2025 | 108.50 | 109.00 | 107.00 | 108.50 | 108.50 | -0.46% | 11,212,419 |
| Sep 30, 2025 | 107.00 | 109.00 | 106.50 | 109.00 | 109.00 | 1.87% | 14,970,781 |
| Sep 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 26, 2025 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 7,105,290 |
| Sep 25, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 5,250,017 |
| Sep 24, 2025 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 5,549,010 |
| Sep 23, 2025 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 7,455,960 |
| Sep 22, 2025 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 0.47% | 4,962,692 |
| Sep 19, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.94% | 14,147,254 |
| Sep 18, 2025 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 0.47% | 5,497,265 |
| Sep 17, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 5,325,855 |
| Sep 16, 2025 | 107.50 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 6,992,140 |
| Sep 15, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | -0.47% | 4,382,860 |
| Sep 12, 2025 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 0.94% | 3,825,815 |
| Sep 11, 2025 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | -0.47% | 3,161,051 |
| Sep 10, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | -0.47% | 5,212,159 |
| Sep 9, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 3,293,441 |
| Sep 8, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 4,429,691 |
| Sep 5, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 3,146,225 |
| Sep 4, 2025 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | - | 2,592,789 |
| Sep 3, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 2,863,492 |
| Sep 2, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 0.47% | 3,176,594 |
| Sep 1, 2025 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | - | 3,301,607 |
| Aug 29, 2025 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.47% | 7,097,195 |
| Aug 28, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | - | 5,238,065 |
| Aug 27, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 5,413,634 |
| Aug 26, 2025 | 106.50 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 4,654,355 |
| Aug 25, 2025 | 108.50 | 108.50 | 106.50 | 107.00 | 107.00 | -0.93% | 8,897,588 |
| Aug 22, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | -0.46% | 6,233,058 |
| Aug 21, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 0.46% | 6,700,784 |
| Aug 20, 2025 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | - | 6,558,013 |
| Aug 19, 2025 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | -0.46% | 4,013,179 |
| Aug 18, 2025 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1.40% | 7,651,360 |
| Aug 15, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.94% | 4,277,444 |
| Aug 14, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 7,809,922 |
| Aug 13, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.47% | 6,052,406 |