Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 119.50
+1.50 (1.27%)
Sep 9, 2026, 1:30 PM CST
Taiwan Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 117.50 | 119.50 | 117.00 | 119.50 | 119.50 | 1.27% | 8,127,829 |
| Sep 8, 2026 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.85% | 4,454,225 |
| Sep 7, 2026 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | -0.85% | 4,445,650 |
| Sep 4, 2026 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | - | 4,505,212 |
| Sep 3, 2026 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | 1.72% | 13,130,153 |
| Sep 2, 2026 | 115.50 | 116.00 | 114.50 | 116.00 | 116.00 | 0.43% | 5,665,186 |
| Sep 1, 2026 | 115.00 | 116.00 | 113.50 | 115.50 | 115.50 | -0.43% | 12,129,130 |
| Aug 31, 2026 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 0.43% | 9,272,070 |
| Aug 28, 2026 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | - | 8,412,406 |
| Aug 27, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | - | 7,773,618 |
| Aug 26, 2026 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | - | 9,525,190 |
| Aug 25, 2026 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 0.43% | 8,740,696 |
| Aug 24, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 9,482,295 |
| Aug 21, 2026 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | - | 13,272,143 |
| Aug 20, 2026 | 113.50 | 115.00 | 113.00 | 115.00 | 115.00 | 1.32% | 18,540,289 |
| Aug 19, 2026 | 112.00 | 113.50 | 111.50 | 113.50 | 113.50 | 2.25% | 26,629,390 |
| Aug 18, 2026 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | - | 8,687,727 |
| Aug 17, 2026 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 2.78% | 18,631,570 |
| Aug 14, 2026 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 9,514,933 |
| Aug 13, 2026 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | -0.91% | 15,590,050 |
| Aug 12, 2026 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | - | 5,395,291 |
| Aug 11, 2026 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | -0.90% | 14,377,890 |
| Aug 10, 2026 | 111.50 | 111.50 | 109.50 | 110.50 | 110.50 | -0.90% | 9,703,119 |
| Aug 7, 2026 | 110.50 | 111.50 | 110.00 | 111.50 | 111.50 | 0.90% | 7,046,434 |
| Aug 6, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | - | 4,693,020 |
| Aug 5, 2026 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | -0.45% | 6,505,480 |
| Aug 4, 2026 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 10,565,568 |
| Aug 3, 2026 | 113.00 | 114.00 | 111.50 | 112.00 | 112.00 | -0.44% | 10,929,038 |
| Jul 31, 2026 | 113.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 19,876,700 |
| Jul 30, 2026 | 114.00 | 114.00 | 112.50 | 114.00 | 114.00 | 0.44% | 12,019,130 |
| Jul 29, 2026 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | -0.44% | 16,266,130 |
| Jul 28, 2026 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 0.44% | 11,949,940 |
| Jul 27, 2026 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | - | 9,941,830 |
| Jul 24, 2026 | 111.50 | 113.50 | 111.50 | 113.50 | 113.50 | 1.34% | 13,641,460 |
| Jul 23, 2026 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 12,123,607 |
| Jul 22, 2026 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 0.45% | 9,558,783 |
| Jul 21, 2026 | 111.50 | 113.50 | 111.50 | 112.00 | 112.00 | - | 16,333,296 |
| Jul 20, 2026 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | 0.90% | 18,731,390 |
| Jul 17, 2026 | 110.50 | 113.00 | 110.50 | 111.00 | 111.00 | 0.45% | 30,120,065 |
| Jul 16, 2026 | 109.00 | 111.00 | 109.00 | 110.50 | 110.50 | 1.38% | 17,945,746 |
| Jul 15, 2026 | 109.00 | 110.00 | 108.50 | 109.00 | 109.00 | - | 6,935,880 |
| Jul 14, 2026 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | -0.46% | 21,872,630 |
| Jul 13, 2026 | 111.00 | 111.50 | 108.50 | 109.50 | 109.50 | 0.92% | 19,694,998 |
| Jul 9, 2026 | 107.00 | 108.50 | 106.00 | 108.50 | 108.50 | 0.17% | 50,181,639 |
| Jul 8, 2026 | 117.50 | 117.50 | 113.00 | 113.00 | 108.32 | -3.00% | 21,669,211 |
| Jul 7, 2026 | 118.00 | 119.50 | 116.50 | 116.50 | 111.67 | -0.85% | 16,573,200 |
| Jul 6, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 112.63 | 0.86% | 12,347,700 |
| Jul 3, 2026 | 119.00 | 120.00 | 116.50 | 116.50 | 111.67 | -1.69% | 18,180,447 |
| Jul 2, 2026 | 118.00 | 120.00 | 118.00 | 118.50 | 113.59 | 0.42% | 16,629,109 |
| Jul 1, 2026 | 116.50 | 120.00 | 116.50 | 118.00 | 113.11 | 1.29% | 20,262,334 |