Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 133.50
-1.00 (-0.74%)
Oct 30, 2026, 1:30 PM CST
Taiwan Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 134.50 | 135.50 | 133.00 | 133.50 | 133.50 | -0.74% | 8,727,843 |
| Oct 29, 2026 | 131.50 | 134.50 | 131.00 | 134.50 | 134.50 | 1.51% | 6,579,785 |
| Oct 28, 2026 | 133.50 | 133.50 | 131.50 | 132.50 | 132.50 | -1.49% | 10,897,794 |
| Oct 27, 2026 | 134.00 | 135.00 | 132.50 | 134.50 | 134.50 | 1.13% | 13,274,076 |
| Oct 22, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 1.92% | 9,142,975 |
| Oct 21, 2026 | 130.00 | 130.50 | 129.00 | 130.50 | 130.50 | - | 10,412,323 |
| Oct 20, 2026 | 128.50 | 131.00 | 128.50 | 130.50 | 130.50 | - | 7,463,254 |
| Oct 19, 2026 | 131.00 | 132.50 | 130.00 | 130.50 | 130.50 | - | 13,037,853 |
| Oct 16, 2026 | 131.50 | 132.50 | 129.50 | 130.50 | 130.50 | -0.38% | 9,597,487 |
| Oct 15, 2026 | 127.00 | 133.00 | 126.50 | 131.00 | 131.00 | 3.56% | 15,487,246 |
| Oct 14, 2026 | 124.50 | 127.50 | 124.50 | 126.50 | 126.50 | 1.20% | 8,731,201 |
| Oct 13, 2026 | 121.50 | 125.00 | 121.50 | 125.00 | 125.00 | 2.88% | 7,146,775 |
| Oct 12, 2026 | 123.50 | 124.00 | 121.50 | 121.50 | 121.50 | -2.02% | 6,050,373 |
| Oct 8, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.22% | 5,980,439 |
| Oct 7, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 5,427,480 |
| Oct 6, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 3,586,355 |
| Oct 5, 2026 | 123.00 | 123.50 | 122.00 | 122.50 | 122.50 | 0.41% | 7,130,067 |
| Oct 2, 2026 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | - | 3,699,589 |
| Oct 1, 2026 | 120.00 | 122.00 | 119.50 | 122.00 | 122.00 | 2.09% | 5,827,888 |
| Sep 30, 2026 | 121.00 | 121.00 | 118.00 | 119.50 | 119.50 | -1.24% | 9,563,296 |
| Sep 29, 2026 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | -1.22% | 5,736,329 |
| Sep 24, 2026 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | -0.41% | 4,901,190 |
| Sep 23, 2026 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | - | 6,840,892 |
| Sep 22, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.20% | 14,859,045 |
| Sep 21, 2026 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | 0.40% | 6,275,213 |
| Sep 18, 2026 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | - | 18,125,327 |
| Sep 17, 2026 | 124.50 | 124.50 | 122.50 | 124.00 | 124.00 | -0.40% | 5,985,415 |
| Sep 16, 2026 | 124.00 | 124.50 | 122.50 | 124.50 | 124.50 | 0.40% | 8,257,070 |
| Sep 15, 2026 | 121.50 | 124.50 | 121.00 | 124.00 | 124.00 | 2.06% | 10,447,689 |
| Sep 14, 2026 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 0.41% | 4,598,994 |
| Sep 11, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 5,627,236 |
| Sep 10, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.42% | 4,119,530 |
| 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 |