Taiwan Mobile Co., Ltd. (3045.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 6,751,765 |
| Apr 30, 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 104.00 | 4,668,276 |
| Apr 29, 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 3,392,259 |
| Apr 26, 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 3,823,366 |
| Apr 25, 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 5,040,548 |
| Apr 24, 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 10,559,134 |
| Apr 23, 2024 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | 8,478,747 |
| Apr 22, 2024 | 103.00 | 105.00 | 102.50 | 104.50 | 104.50 | 12,441,761 |
| Apr 19, 2024 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 9,213,462 |
| Apr 18, 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 8,772,650 |
| Apr 17, 2024 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 4,836,894 |
| Apr 16, 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 5,009,348 |
| Apr 15, 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 4,099,280 |
| Apr 12, 2024 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 5,485,168 |
| Apr 11, 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 4,213,306 |
| Apr 10, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,126,667 |
| Apr 09, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 3,690,773 |
| Apr 08, 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 5,958,416 |
| Apr 03, 2024 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 5,978,185 |
| Apr 02, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,979,030 |
| Apr 01, 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 5,276,717 |
| Mar 29, 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 2,841,000 |
| Mar 28, 2024 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | 6,460,089 |
| Mar 27, 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 4,771,112 |
| Mar 26, 2024 | 99.90 | 101.00 | 99.60 | 100.50 | 100.50 | 5,814,013 |
| Mar 25, 2024 | 99.30 | 99.90 | 99.30 | 99.90 | 99.90 | 1,461,442 |
| Mar 22, 2024 | 99.80 | 99.90 | 99.40 | 99.90 | 99.90 | 4,098,959 |
| Mar 21, 2024 | 99.20 | 99.60 | 98.70 | 99.40 | 99.40 | 3,191,223 |
| Mar 20, 2024 | 98.50 | 99.10 | 98.50 | 98.60 | 98.60 | 4,068,110 |
| Mar 19, 2024 | 99.30 | 99.30 | 98.50 | 98.50 | 98.50 | 5,347,516 |
| Mar 18, 2024 | 99.30 | 100.00 | 99.30 | 99.60 | 99.60 | 3,025,859 |
| Mar 15, 2024 | 99.80 | 100.00 | 99.30 | 99.30 | 99.30 | 9,289,391 |
| Mar 14, 2024 | 99.50 | 99.80 | 99.20 | 99.80 | 99.80 | 3,527,772 |
| Mar 13, 2024 | 98.60 | 99.80 | 98.60 | 99.60 | 99.60 | 4,762,927 |
| Mar 12, 2024 | 98.80 | 99.20 | 98.60 | 98.90 | 98.90 | 3,142,499 |
| Mar 11, 2024 | 98.80 | 99.00 | 98.50 | 98.80 | 98.80 | 2,026,356 |
| Mar 08, 2024 | 97.60 | 98.40 | 97.60 | 98.40 | 98.40 | 2,768,493 |
| Mar 07, 2024 | 98.00 | 98.30 | 97.90 | 97.90 | 97.90 | 4,461,634 |
| Mar 06, 2024 | 98.40 | 98.70 | 98.00 | 98.50 | 98.50 | 2,262,653 |
| Mar 05, 2024 | 98.10 | 98.50 | 97.80 | 97.90 | 97.90 | 2,846,467 |
| Mar 04, 2024 | 98.00 | 98.90 | 98.00 | 98.10 | 98.10 | 2,491,528 |
| Mar 01, 2024 | 98.40 | 98.80 | 98.20 | 98.40 | 98.40 | 3,353,742 |
| Feb 29, 2024 | 99.10 | 99.30 | 98.50 | 99.00 | 99.00 | 11,177,863 |
| Feb 27, 2024 | 99.50 | 99.90 | 99.10 | 99.10 | 99.10 | 2,851,906 |
| Feb 26, 2024 | 99.10 | 99.90 | 99.10 | 99.90 | 99.90 | 2,565,027 |
| Feb 23, 2024 | 99.70 | 99.80 | 99.30 | 99.40 | 99.40 | 1,881,784 |
| Feb 22, 2024 | 100.00 | 100.00 | 99.60 | 99.90 | 99.90 | 3,114,132 |
| Feb 21, 2024 | 98.90 | 100.00 | 98.80 | 100.00 | 100.00 | 4,427,042 |
| Feb 20, 2024 | 98.00 | 98.70 | 98.00 | 98.60 | 98.60 | 1,700,977 |
| Feb 19, 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 3,085,940 |
| Feb 16, 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 2,702,575 |
| Feb 15, 2024 | 97.80 | 98.50 | 97.70 | 98.00 | 98.00 | 3,281,585 |
| Feb 05, 2024 | 97.90 | 98.50 | 97.80 | 98.50 | 98.50 | 1,770,725 |
| Feb 02, 2024 | 98.70 | 98.80 | 98.20 | 98.30 | 98.30 | 1,328,878 |
| Feb 01, 2024 | 98.50 | 98.80 | 98.10 | 98.70 | 98.70 | 2,806,175 |
| Jan 31, 2024 | 98.30 | 98.40 | 97.90 | 98.00 | 98.00 | 2,061,421 |
| Jan 30, 2024 | 98.60 | 98.60 | 97.90 | 98.50 | 98.50 | 2,001,124 |
| Jan 29, 2024 | 98.00 | 98.60 | 97.80 | 98.60 | 98.60 | 1,159,942 |
| Jan 26, 2024 | 97.40 | 98.40 | 97.40 | 98.40 | 98.40 | 1,471,135 |
| Jan 25, 2024 | 97.80 | 98.00 | 97.30 | 97.60 | 97.60 | 2,076,139 |
| Jan 24, 2024 | 97.40 | 98.10 | 97.20 | 97.30 | 97.30 | 2,510,271 |
| Jan 23, 2024 | 98.00 | 98.00 | 97.20 | 97.30 | 97.30 | 2,315,581 |
| Jan 22, 2024 | 97.80 | 98.10 | 97.30 | 97.60 | 97.60 | 1,844,144 |
| Jan 19, 2024 | 97.00 | 97.60 | 96.90 | 97.30 | 97.30 | 3,670,276 |
| Jan 18, 2024 | 97.20 | 97.70 | 97.20 | 97.30 | 97.30 | 2,495,800 |
| Jan 17, 2024 | 97.60 | 98.00 | 97.10 | 97.20 | 97.20 | 4,512,546 |
| Jan 16, 2024 | 98.60 | 98.70 | 98.00 | 98.00 | 98.00 | 3,277,554 |
| Jan 15, 2024 | 99.80 | 99.80 | 98.90 | 99.10 | 99.10 | 2,049,820 |
| Jan 12, 2024 | 100.00 | 100.00 | 99.20 | 99.80 | 99.80 | 1,874,647 |
| Jan 11, 2024 | 99.30 | 99.80 | 99.00 | 99.70 | 99.70 | 2,835,643 |
| Jan 10, 2024 | 99.30 | 99.30 | 98.50 | 98.80 | 98.80 | 1,953,383 |
| Jan 09, 2024 | 99.00 | 99.10 | 98.80 | 99.10 | 99.10 | 1,376,775 |
| Jan 08, 2024 | 98.70 | 99.00 | 98.40 | 99.00 | 99.00 | 1,306,193 |
| Jan 05, 2024 | 98.60 | 98.90 | 98.20 | 98.50 | 98.50 | 1,098,389 |
| Jan 04, 2024 | 98.90 | 98.90 | 98.20 | 98.90 | 98.90 | 1,485,645 |
| Jan 03, 2024 | 98.70 | 99.00 | 98.40 | 98.90 | 98.90 | 1,866,410 |
| Jan 02, 2024 | 98.50 | 99.50 | 98.40 | 99.50 | 99.50 | 2,336,791 |
| Dec 29, 2023 | 98.50 | 98.70 | 97.90 | 98.60 | 98.60 | 2,602,561 |
| Dec 28, 2023 | 98.20 | 98.80 | 98.10 | 98.80 | 98.80 | 1,721,426 |
| Dec 27, 2023 | 98.10 | 98.50 | 97.70 | 98.30 | 98.30 | 2,117,655 |
| Dec 26, 2023 | 97.90 | 98.20 | 97.50 | 97.80 | 97.80 | 1,833,076 |
| Dec 25, 2023 | 97.30 | 97.60 | 97.00 | 97.50 | 97.50 | 1,638,921 |
| Dec 22, 2023 | 97.30 | 97.70 | 97.20 | 97.20 | 97.20 | 2,515,600 |
| Dec 21, 2023 | 97.60 | 97.80 | 97.30 | 97.60 | 97.60 | 3,213,832 |
| Dec 20, 2023 | 98.00 | 98.10 | 97.60 | 98.10 | 98.10 | 3,117,733 |
| Dec 19, 2023 | 97.80 | 98.00 | 97.60 | 98.00 | 98.00 | 2,300,460 |
| Dec 18, 2023 | 98.30 | 98.30 | 97.80 | 98.10 | 98.10 | 2,178,025 |
| Dec 15, 2023 | 99.20 | 99.20 | 97.80 | 98.40 | 98.40 | 5,902,462 |
| Dec 14, 2023 | 99.40 | 99.40 | 98.30 | 98.90 | 98.90 | 2,650,614 |
| Dec 13, 2023 | 99.10 | 99.10 | 98.30 | 98.40 | 98.40 | 1,858,446 |
| Dec 12, 2023 | 99.20 | 99.20 | 98.50 | 98.70 | 98.70 | 2,511,072 |
| Dec 11, 2023 | 99.10 | 99.20 | 98.10 | 98.50 | 98.50 | 2,283,845 |
| Dec 08, 2023 | 99.70 | 99.70 | 98.80 | 99.10 | 99.10 | 2,602,627 |
| Dec 07, 2023 | 100.00 | 100.50 | 99.20 | 99.40 | 99.40 | 2,769,663 |
| Dec 06, 2023 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 4,873,323 |
| Dec 05, 2023 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 6,953,640 |
| Dec 04, 2023 | 99.10 | 101.00 | 99.10 | 99.80 | 99.80 | 9,224,025 |
| Dec 01, 2023 | 98.50 | 99.30 | 98.40 | 99.20 | 99.20 | 5,868,186 |
| Nov 30, 2023 | 98.90 | 99.40 | 98.40 | 98.40 | 98.40 | 9,799,540 |
| Nov 29, 2023 | 98.80 | 99.40 | 98.80 | 98.90 | 98.90 | 7,144,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.