Canada markets close in 5 hours 59 minutes

Taiwan Mobile Co., Ltd. (3045.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
93.00-1.10 (-1.17%)
At close: 01:30PM CST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202293.5093.7092.7093.0093.003,171,547
Nov 25, 202293.4094.1093.2094.1094.103,412,368
Nov 24, 202292.7093.6092.6093.3093.302,553,582
Nov 23, 202292.0092.4091.7092.0092.002,207,497
Nov 22, 202292.2092.2091.3091.8091.803,243,489
Nov 21, 202293.5093.5091.8091.9091.905,047,300
Nov 18, 202292.5093.8091.9093.8093.805,316,269
Nov 17, 202292.9093.0092.0092.1092.103,797,676
Nov 16, 202293.7093.7092.7092.7092.705,363,570
Nov 15, 202294.9094.9093.8094.0094.004,119,289
Nov 14, 202295.3095.6094.5094.9094.904,528,366
Nov 11, 202294.9095.2094.2095.0095.003,632,715
Nov 10, 202294.9095.0094.0094.0094.001,428,706
Nov 09, 202295.2095.2094.3094.9094.902,404,604
Nov 08, 202293.6094.8093.4094.3094.302,798,936
Nov 07, 202294.0094.1092.7093.0093.003,532,394
Nov 04, 202292.8094.7092.2094.7094.703,317,828
Nov 03, 202293.6094.3092.8093.3093.302,677,935
Nov 02, 202294.9095.0093.7094.1094.102,219,305
Nov 01, 202295.3095.4094.2094.4094.402,007,125
Oct 31, 202294.4095.4094.3095.1095.102,761,147
Oct 28, 202295.3095.3094.0094.3094.302,597,809
Oct 27, 202295.3095.4093.6094.3094.304,436,278
Oct 26, 202294.6095.4094.0094.6094.603,759,419
Oct 25, 202293.4094.7092.2094.6094.605,726,954
Oct 24, 202293.5093.5091.9092.5092.504,660,014
Oct 21, 202292.1093.3092.1092.9092.902,384,603
Oct 20, 202290.5092.7090.4092.5092.508,481,665
Oct 19, 202292.3092.8091.0091.0091.004,965,200
Oct 18, 202292.5092.7092.1092.2092.201,675,697
Oct 17, 202291.5092.7091.1092.1092.102,300,293
Oct 14, 202293.8094.2091.2091.5091.506,411,859
Oct 13, 202293.8094.3092.9093.2093.204,275,925
Oct 12, 202293.0094.3093.0093.7093.703,070,238
Oct 11, 202292.7093.3092.1092.9092.904,822,677
Oct 07, 202294.3094.4092.9093.2093.206,218,180
Oct 06, 202295.3095.3094.3094.4094.403,819,195
Oct 05, 202295.0095.4094.6094.7094.704,212,270
Oct 04, 202296.0096.2095.0095.0095.004,740,735
Oct 03, 202295.5096.1095.0095.6095.603,597,750
Sept 30, 202296.6096.9095.0095.6095.607,483,359
Sept 29, 202297.5097.5095.8096.9096.907,131,701
Sept 28, 202297.1097.7096.0097.4097.406,105,735
Sept 27, 202296.7097.2096.2097.0097.003,799,612
Sept 26, 202296.4097.0095.6096.5096.504,137,729
Sept 23, 202296.4096.8096.1096.5096.501,476,836
Sept 22, 202296.7097.4096.0096.0096.004,787,100
Sept 21, 202297.0097.6096.8097.2097.202,792,159
Sept 20, 202297.4097.4096.3096.8096.805,080,273
Sept 19, 202297.8097.8096.7096.7096.703,832,516
Sept 16, 202297.4097.6097.0097.0097.007,349,997
Sept 15, 202297.7098.2097.1097.5097.503,798,018
Sept 14, 202298.0098.0097.1097.2097.209,036,816
Sept 13, 202299.0099.1098.2098.3098.304,030,497
Sept 12, 2022100.00100.0098.2098.4098.404,329,342
Sept 08, 202298.7099.0098.2099.0099.001,907,208
Sept 07, 202298.7098.7098.1098.2098.203,324,732
Sept 06, 202299.1099.7098.4098.7098.702,719,278
Sept 05, 202298.7099.2098.4098.5098.501,407,854
Sept 02, 202299.2099.2098.2098.2098.203,024,163
Sept 01, 202299.1099.2098.1098.3098.308,186,163
Aug 31, 202299.9099.9099.0099.6099.607,125,526
Aug 30, 202299.8099.9099.3099.8099.803,434,625
Aug 29, 202299.70100.5099.1099.8099.804,319,020
Aug 26, 2022100.50100.5099.8099.9099.902,354,626
Aug 25, 2022100.50101.0099.6099.9099.905,135,129
Aug 24, 2022100.50100.5099.90100.50100.505,904,009
Aug 23, 2022101.00101.00100.00100.00100.002,479,100
Aug 22, 2022100.50100.50100.00100.00100.001,352,000
Aug 19, 2022101.00101.00100.00100.00100.002,656,723
Aug 18, 2022101.50101.50100.50101.00101.002,407,502
Aug 17, 2022102.00102.00101.00101.50101.503,955,637
Aug 16, 2022102.00102.00101.00101.50101.502,904,338
Aug 15, 2022101.50102.00101.00101.50101.502,232,506
Aug 12, 2022102.00102.00101.00101.50101.503,020,222
Aug 11, 2022102.00102.50101.00101.50101.503,615,090
Aug 10, 2022101.00102.00100.50102.00102.003,331,963
Aug 09, 2022102.00102.00101.00101.00101.002,021,027
Aug 08, 2022101.50102.00100.50101.50101.503,286,480
Aug 05, 2022102.00102.00101.00101.50101.503,131,430
Aug 04, 2022102.00102.50100.50102.00102.003,366,924
Aug 03, 2022102.00103.50101.00101.50101.505,638,022
Aug 02, 2022101.00103.00100.50102.00102.006,003,306
Aug 01, 2022101.50101.50101.00101.50101.502,550,499
Jul 29, 2022102.00102.00101.00101.50101.502,619,846
Jul 28, 2022102.00102.50101.00101.50101.502,402,259
Jul 27, 2022101.00103.00100.50102.00102.006,991,733
Jul 26, 2022100.50101.50100.00100.50100.504,556,928
Jul 25, 202299.40100.5099.30100.50100.502,288,341
Jul 22, 202299.3099.4098.4099.1099.103,435,270
Jul 21, 202299.2099.2098.1099.1099.104,176,917
Jul 20, 202299.1099.1098.1098.2098.209,408,500
Jul 19, 2022103.00103.5099.0099.1099.1013,641,026
Jul 18, 2022104.00104.50103.00103.50103.507,705,797
Jul 15, 2022104.50105.50104.00105.00105.005,110,541
Jul 14, 2022104.00105.50104.00105.50105.504,880,180
Jul 13, 2022104.00105.00103.50104.00104.005,068,314
Jul 12, 2022103.50104.50103.00104.00104.005,739,923
Jul 11, 2022103.00104.00103.00103.50103.503,361,346
Jul 08, 2022103.50104.50102.50103.00103.009,421,838
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...