Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 108.50
0.00 (0.00%)
Nov 14, 2025, 1:30 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 3,548,483 |
| Nov 13, 2025 | 110.50 | 111.00 | 108.50 | 108.50 | 108.50 | -2.25% | 12,340,148 |
| Nov 12, 2025 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 0.91% | 7,257,551 |
| Nov 11, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.45% | 3,660,239 |
| Nov 10, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 5,716,708 |
| Nov 7, 2025 | 110.50 | 111.50 | 109.50 | 111.00 | 111.00 | 0.91% | 7,884,510 |
| Nov 6, 2025 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 0.46% | 6,114,345 |
| Nov 5, 2025 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 4,937,894 |
| Nov 4, 2025 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | - | 8,504,243 |
| Nov 3, 2025 | 110.00 | 111.50 | 109.50 | 110.50 | 110.50 | 0.91% | 6,112,543 |
| Oct 31, 2025 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | -0.45% | 6,481,673 |
| Oct 30, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 8,850,628 |
| Oct 29, 2025 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | -0.45% | 4,295,462 |
| Oct 28, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | 0.45% | 5,360,724 |
| Oct 27, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -1.33% | 6,524,963 |
| Oct 23, 2025 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 0.45% | 2,906,396 |
| Oct 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 5,613,899 |
| 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 |