Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan · Delayed Price · Currency is TWD 119.00
0.00 (0.00%)
Jun 18, 2026, 1:30 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | - | 8,119,704 |
| Jun 17, 2026 | 120.00 | 120.50 | 118.00 | 119.00 | 119.00 | -1.24% | 7,710,655 |
| Jun 16, 2026 | 119.50 | 121.50 | 119.50 | 120.50 | 120.50 | 0.84% | 10,988,100 |
| Jun 15, 2026 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | - | 7,642,836 |
| Jun 12, 2026 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 0.42% | 11,453,460 |
| Jun 11, 2026 | 118.00 | 120.50 | 118.00 | 119.00 | 119.00 | 0.85% | 17,340,739 |
| Jun 10, 2026 | 116.50 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 12,154,340 |
| Jun 9, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 18,645,007 |
| Jun 8, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 17,754,292 |
| Jun 5, 2026 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | - | 7,030,506 |
| Jun 4, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | - | 7,908,357 |
| Jun 3, 2026 | 115.50 | 116.50 | 114.50 | 116.00 | 116.00 | 0.43% | 13,036,750 |
| Jun 2, 2026 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 1.32% | 18,437,120 |
| Jun 1, 2026 | 112.50 | 115.00 | 112.00 | 114.00 | 114.00 | 2.24% | 15,413,900 |
| May 29, 2026 | 111.50 | 112.50 | 111.50 | 111.50 | 111.50 | 0.45% | 21,139,103 |
| May 28, 2026 | 110.00 | 112.50 | 110.00 | 111.00 | 111.00 | 0.91% | 20,078,822 |
| May 27, 2026 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.45% | 15,384,140 |
| May 26, 2026 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -0.90% | 22,514,040 |
| May 25, 2026 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 14,616,870 |
| May 22, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -1.32% | 17,110,847 |
| May 21, 2026 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -1.30% | 16,231,532 |
| May 20, 2026 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 12,474,682 |
| May 19, 2026 | 114.00 | 117.50 | 113.50 | 116.50 | 116.50 | 2.19% | 26,432,009 |
| May 18, 2026 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | -0.44% | 12,851,766 |
| May 15, 2026 | 115.00 | 115.50 | 114.50 | 114.50 | 114.50 | -0.43% | 12,738,080 |
| May 14, 2026 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 2.68% | 20,362,930 |
| May 13, 2026 | 110.00 | 113.00 | 109.50 | 112.00 | 112.00 | 1.82% | 20,239,390 |
| May 12, 2026 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | - | 5,413,979 |
| May 11, 2026 | 110.00 | 110.50 | 109.50 | 110.00 | 110.00 | - | 7,510,510 |
| 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% | 7,422,343 |
| 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% | 22,407,530 |
| Apr 23, 2026 | 112.00 | 112.50 | 111.00 | 112.00 | 112.00 | -0.88% | 11,129,260 |
| 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% | 24,297,790 |
| Apr 17, 2026 | 110.00 | 112.50 | 109.50 | 112.50 | 112.50 | 2.27% | 19,150,980 |
| 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 |