Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 107.00
+1.00 (0.94%)
Sep 8, 2025, 1:30 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 3,426,038 |
| 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 |
| Aug 12, 2025 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | 0.47% | 9,298,172 |
| Aug 11, 2025 | 107.50 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 5,278,885 |
| Aug 8, 2025 | 107.00 | 108.00 | 106.50 | 107.50 | 107.50 | 0.94% | 4,453,496 |
| Aug 7, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 5,136,652 |
| Aug 6, 2025 | 107.00 | 107.50 | 107.00 | 107.00 | 107.00 | 0.47% | 2,642,452 |
| Aug 5, 2025 | 106.50 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 2,999,711 |
| 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 |