Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 110.00
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 110.00 | 110.50 | 109.50 | 110.00 | 110.00 | - | 7,872,444 |
| May 7, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | - | 6,207,390 |
| May 6, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | -0.45% | 5,488,889 |
| May 5, 2026 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | - | 10,665,130 |
| May 4, 2026 | 111.50 | 111.50 | 110.50 | 110.50 | 110.50 | -0.90% | 7,414,145 |
| Apr 30, 2026 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | -0.45% | 7,770,207 |
| Apr 29, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 11,327,060 |
| Apr 28, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.89% | 8,864,913 |
| Apr 27, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 8,125,273 |
| Apr 24, 2026 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 0.89% | 22,407,532 |
| Apr 23, 2026 | 112.00 | 112.50 | 111.00 | 112.00 | 112.00 | -0.88% | 11,129,262 |
| Apr 22, 2026 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | -0.44% | 13,624,300 |
| Apr 21, 2026 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | - | 18,949,630 |
| Apr 20, 2026 | 112.50 | 115.50 | 112.00 | 113.50 | 113.50 | 0.89% | 24,297,796 |
| Apr 17, 2026 | 110.00 | 112.50 | 109.50 | 112.50 | 112.50 | 2.27% | 19,150,988 |
| Apr 16, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 7,856,615 |
| Apr 15, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 7,576,249 |
| Apr 14, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 7,076,354 |
| Apr 13, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 6,925,622 |
| Apr 10, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 5,163,546 |
| Apr 9, 2026 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 0.46% | 8,240,555 |
| Apr 8, 2026 | 109.50 | 109.50 | 108.50 | 109.50 | 109.50 | - | 7,390,361 |
| Apr 7, 2026 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | - | 4,637,689 |
| Apr 2, 2026 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | - | 5,673,613 |
| Apr 1, 2026 | 109.00 | 109.50 | 108.50 | 109.50 | 109.50 | 0.46% | 4,627,575 |
| Mar 31, 2026 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | - | 7,726,663 |
| Mar 30, 2026 | 108.50 | 110.00 | 108.50 | 109.00 | 109.00 | -0.46% | 7,589,944 |
| Mar 27, 2026 | 109.00 | 109.50 | 108.50 | 109.50 | 109.50 | 0.46% | 4,957,883 |
| Mar 26, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | - | 3,442,610 |
| Mar 25, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 8,447,445 |
| Mar 24, 2026 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 6,453,818 |
| Mar 23, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 8,067,689 |
| Mar 20, 2026 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | -0.46% | 5,686,047 |
| Mar 19, 2026 | 109.50 | 109.50 | 108.50 | 109.50 | 109.50 | -0.45% | 5,129,561 |
| Mar 18, 2026 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.46% | 12,357,010 |
| Mar 17, 2026 | 108.50 | 109.50 | 108.00 | 109.50 | 109.50 | 1.39% | 9,826,896 |
| Mar 16, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.41% | 6,231,586 |
| Mar 13, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 8,753,112 |
| Mar 12, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 8,983,379 |
| Mar 11, 2026 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 6,501,887 |
| Mar 10, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 4,370,025 |
| Mar 9, 2026 | 106.50 | 107.50 | 106.50 | 107.50 | 107.50 | -0.46% | 10,195,260 |
| Mar 6, 2026 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 6,728,820 |
| Mar 5, 2026 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | -0.46% | 10,528,950 |
| Mar 4, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | -0.46% | 15,828,000 |
| Mar 3, 2026 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | - | 11,840,390 |
| Mar 2, 2026 | 107.00 | 108.50 | 106.50 | 108.50 | 108.50 | 0.93% | 16,576,930 |
| Feb 26, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 12,478,650 |
| Feb 25, 2026 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 10,123,860 |
| Feb 24, 2026 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 8,055,045 |