Taiwan Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	118.00	119.00	116.00	116.50	111.67	-1.27%	20,222,506
Jun 29, 2026	119.50	120.00	118.00	118.00	113.11	-0.42%	13,774,394
Jun 26, 2026	119.50	120.50	118.50	118.50	113.59	-1.25%	9,856,214
Jun 25, 2026	119.50	120.50	119.00	120.00	115.03	0.42%	8,439,622
Jun 24, 2026	118.50	120.50	118.00	119.50	114.55	0.42%	7,767,643
Jun 23, 2026	118.50	119.50	118.00	119.00	114.07	0.42%	7,657,172
Jun 22, 2026	119.00	119.50	117.00	118.50	113.59	-0.42%	11,199,373
Jun 18, 2026	119.00	119.50	118.50	119.00	114.07	-	8,119,704
Jun 17, 2026	120.00	120.50	118.00	119.00	114.07	-1.24%	7,710,655
Jun 16, 2026	119.50	121.50	119.50	120.50	115.51	0.84%	10,988,100
Jun 15, 2026	120.50	120.50	119.00	119.50	114.55	-	7,645,156
Jun 12, 2026	119.00	120.50	118.50	119.50	114.55	0.42%	11,457,130
Jun 11, 2026	118.00	120.50	118.00	119.00	114.07	0.85%	18,599,080
Jun 10, 2026	116.50	118.00	116.00	118.00	113.11	0.85%	12,154,340
Jun 9, 2026	115.00	117.00	115.00	117.00	112.15	1.74%	18,645,007
Jun 8, 2026	115.00	116.00	114.00	115.00	110.24	-0.86%	17,754,292
Jun 5, 2026	116.00	116.50	115.00	116.00	111.19	-	7,035,808
Jun 4, 2026	116.00	117.00	115.50	116.00	111.19	-	7,908,357
Jun 3, 2026	115.50	116.50	114.50	116.00	111.19	0.43%	13,036,750
Jun 2, 2026	114.00	115.50	114.00	115.50	110.71	1.32%	18,437,120
Jun 1, 2026	112.50	115.00	112.00	114.00	109.28	2.24%	15,419,120
May 29, 2026	111.50	112.50	111.50	111.50	106.88	0.45%	21,139,100
May 28, 2026	110.00	112.50	110.00	111.00	106.40	0.91%	20,078,820
May 27, 2026	111.00	111.50	110.00	110.00	105.44	-0.45%	15,384,140
May 26, 2026	111.50	112.00	110.00	110.50	105.92	-0.90%	22,514,040
May 25, 2026	112.00	112.50	111.00	111.50	106.88	-0.45%	14,632,270
May 22, 2026	113.50	113.50	111.50	112.00	107.36	-1.32%	17,110,840
May 21, 2026	115.00	115.00	113.00	113.50	108.80	-1.30%	16,231,530
May 20, 2026	116.50	116.50	115.00	115.00	110.24	-1.29%	12,474,680
May 19, 2026	114.00	117.50	113.50	116.50	111.67	2.19%	26,432,000