Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan
· Delayed Price · Currency is TWD 111.50
+0.50 (0.45%)
Apr 29, 2026, 1:15 PM CST
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 0.94% | 10,217,020 |
| Feb 11, 2026 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.95% | 6,597,700 |
| Feb 10, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 5,091,298 |
| Feb 9, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 5,121,050 |
| Feb 6, 2026 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 0.48% | 3,659,176 |
| Feb 5, 2026 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 0.48% | 4,618,171 |
| Feb 4, 2026 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 3,972,853 |
| Feb 3, 2026 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | - | 3,823,709 |
| Feb 2, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 5,818,178 |
| Jan 30, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | - | 6,248,844 |
| Jan 29, 2026 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 7,121,599 |
| Jan 28, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 6,205,966 |
| Jan 27, 2026 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | -0.93% | 7,720,989 |
| Jan 26, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 5,640,075 |
| Jan 23, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 6,431,791 |
| Jan 22, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 5,109,536 |
| Jan 21, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 6,683,436 |
| Jan 20, 2026 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 4,230,876 |
| Jan 19, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 4,855,090 |
| Jan 16, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 4,872,358 |
| Jan 15, 2026 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 5,839,183 |
| Jan 14, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 6,473,694 |
| Jan 13, 2026 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 6,253,129 |
| Jan 12, 2026 | 107.50 | 108.00 | 106.50 | 107.50 | 107.50 | - | 7,123,747 |
| Jan 9, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 6,649,300 |
| Jan 8, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 5,489,504 |
| Jan 7, 2026 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | - | 6,288,569 |
| Jan 6, 2026 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | - | 7,677,216 |
| Jan 5, 2026 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 7,810,532 |
| Jan 2, 2026 | 109.00 | 109.50 | 107.00 | 108.00 | 108.00 | -0.46% | 8,165,146 |
| Dec 31, 2025 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | -1.81% | 8,641,987 |
| Dec 30, 2025 | 108.50 | 110.50 | 108.50 | 110.50 | 110.50 | 0.91% | 8,496,756 |
| Dec 29, 2025 | 110.00 | 111.00 | 109.50 | 109.50 | 109.50 | -1.79% | 8,977,968 |
| Dec 26, 2025 | 107.50 | 111.50 | 107.00 | 111.50 | 111.50 | 2.76% | 37,964,160 |
| Dec 24, 2025 | 106.50 | 108.50 | 106.00 | 108.50 | 108.50 | 1.88% | 36,659,780 |
| Dec 23, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 38,730,230 |
| Dec 22, 2025 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 0.94% | 46,503,850 |
| Dec 19, 2025 | 104.50 | 106.50 | 104.00 | 106.00 | 106.00 | 1.44% | 49,696,300 |
| Dec 18, 2025 | 104.50 | 106.00 | 104.00 | 104.50 | 104.50 | - | 15,659,810 |
| Dec 17, 2025 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | -0.48% | 8,475,079 |
| Dec 16, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 7,865,179 |
| Dec 15, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 6,374,474 |
| Dec 12, 2025 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 6,163,528 |
| Dec 11, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.44% | 7,909,665 |
| Dec 10, 2025 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | - | 9,407,864 |
| Dec 9, 2025 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | -0.48% | 11,204,940 |
| Dec 8, 2025 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | - | 7,463,876 |
| Dec 5, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 6,674,706 |
| Dec 4, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 7,611,925 |
| Dec 3, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 6,934,149 |
| Dec 2, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.47% | 6,206,486 |
| Dec 1, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 3,651,329 |
| Nov 28, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.46% | 3,716,959 |
| Nov 27, 2025 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | -0.46% | 8,336,817 |
| Nov 26, 2025 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 1.40% | 7,069,877 |
| Nov 25, 2025 | 108.00 | 109.00 | 107.50 | 107.50 | 107.50 | -0.46% | 8,515,680 |
| Nov 24, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.93% | 9,703,592 |