Taiwan Mobile Co., Ltd. (3045.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 99.70 | 100.50 | 99.00 | 100.50 | 100.50 | 2,479,148 |
| Mar 23, 2023 | 99.40 | 99.70 | 99.00 | 99.50 | 99.50 | 2,184,781 |
| Mar 22, 2023 | 99.00 | 99.50 | 98.70 | 99.10 | 99.10 | 2,003,397 |
| Mar 21, 2023 | 99.10 | 99.70 | 98.50 | 98.50 | 98.50 | 2,220,655 |
| Mar 20, 2023 | 99.40 | 99.40 | 98.30 | 99.40 | 99.40 | 1,938,919 |
| Mar 17, 2023 | 98.40 | 99.70 | 98.10 | 99.00 | 99.00 | 7,962,872 |
| Mar 16, 2023 | 98.00 | 98.50 | 97.50 | 98.40 | 98.40 | 2,676,642 |
| Mar 15, 2023 | 97.80 | 98.20 | 97.60 | 97.80 | 97.80 | 3,572,011 |
| Mar 14, 2023 | 97.00 | 98.30 | 96.80 | 97.70 | 97.70 | 4,261,793 |
| Mar 13, 2023 | 97.50 | 98.40 | 97.30 | 98.00 | 98.00 | 3,564,497 |
| Mar 10, 2023 | 98.20 | 98.20 | 97.10 | 97.80 | 97.80 | 3,929,539 |
| Mar 09, 2023 | 98.60 | 98.70 | 98.20 | 98.50 | 98.50 | 2,471,772 |
| Mar 08, 2023 | 97.90 | 98.60 | 97.80 | 98.60 | 98.60 | 2,694,570 |
| Mar 07, 2023 | 98.10 | 98.30 | 97.70 | 98.20 | 98.20 | 1,873,182 |
| Mar 06, 2023 | 97.60 | 98.20 | 97.40 | 98.20 | 98.20 | 2,584,532 |
| Mar 03, 2023 | 96.90 | 97.30 | 96.50 | 97.20 | 97.20 | 1,337,703 |
| Mar 02, 2023 | 95.60 | 97.00 | 95.50 | 96.80 | 96.80 | 2,223,442 |
| Mar 01, 2023 | 96.20 | 96.70 | 95.50 | 95.50 | 95.50 | 4,729,188 |
| Feb 24, 2023 | 97.80 | 97.90 | 96.60 | 96.60 | 96.60 | 4,873,064 |
| Feb 23, 2023 | 97.40 | 97.70 | 96.90 | 97.60 | 97.60 | 1,666,812 |
| Feb 22, 2023 | 96.60 | 97.50 | 96.00 | 97.20 | 97.20 | 2,745,443 |
| Feb 21, 2023 | 97.20 | 97.20 | 96.40 | 96.80 | 96.80 | 1,647,683 |
| Feb 20, 2023 | 96.60 | 96.90 | 96.30 | 96.90 | 96.90 | 1,468,396 |
| Feb 17, 2023 | 96.20 | 96.70 | 95.90 | 96.60 | 96.60 | 1,685,475 |
| Feb 16, 2023 | 96.20 | 96.70 | 96.10 | 96.20 | 96.20 | 2,282,024 |
| Feb 15, 2023 | 96.70 | 96.80 | 95.50 | 95.90 | 95.90 | 2,040,868 |
| Feb 14, 2023 | 96.70 | 97.00 | 96.30 | 96.50 | 96.50 | 2,019,023 |
| Feb 13, 2023 | 95.70 | 96.70 | 95.50 | 96.70 | 96.70 | 2,823,110 |
| Feb 10, 2023 | 95.30 | 96.30 | 95.30 | 95.90 | 95.90 | 2,151,562 |
| Feb 09, 2023 | 95.40 | 95.80 | 95.30 | 95.60 | 95.60 | 1,939,009 |
| Feb 08, 2023 | 95.50 | 95.80 | 95.10 | 95.40 | 95.40 | 1,366,035 |
| Feb 07, 2023 | 95.10 | 95.60 | 94.80 | 95.60 | 95.60 | 2,484,573 |
| Feb 06, 2023 | 95.20 | 95.60 | 94.90 | 94.90 | 94.90 | 2,761,340 |
| Feb 03, 2023 | 95.40 | 95.60 | 94.70 | 95.20 | 95.20 | 2,654,296 |
| Feb 02, 2023 | 95.40 | 95.50 | 94.70 | 95.00 | 95.00 | 2,582,743 |
| Feb 01, 2023 | 94.90 | 95.20 | 94.50 | 95.10 | 95.10 | 2,290,139 |
| Jan 31, 2023 | 96.50 | 96.50 | 94.60 | 94.60 | 94.60 | 6,140,616 |
| Jan 30, 2023 | 97.30 | 97.40 | 94.60 | 96.80 | 96.80 | 8,270,834 |
| Jan 17, 2023 | 96.20 | 96.20 | 95.20 | 95.20 | 95.20 | 2,767,487 |
| Jan 16, 2023 | 95.70 | 96.50 | 95.20 | 95.90 | 95.90 | 2,060,635 |
| Jan 13, 2023 | 95.40 | 95.90 | 94.70 | 95.20 | 95.20 | 2,319,136 |
| Jan 12, 2023 | 95.70 | 96.00 | 94.20 | 94.70 | 94.70 | 4,505,469 |
| Jan 11, 2023 | 98.30 | 98.50 | 95.50 | 95.50 | 95.50 | 4,844,771 |
| Jan 10, 2023 | 98.20 | 98.40 | 97.30 | 98.30 | 98.30 | 2,561,973 |
| Jan 09, 2023 | 97.00 | 98.20 | 96.90 | 98.20 | 98.20 | 4,121,143 |
| Jan 06, 2023 | 96.00 | 96.20 | 95.90 | 96.20 | 96.20 | 1,119,276 |
| Jan 05, 2023 | 96.00 | 96.00 | 95.60 | 95.90 | 95.90 | 1,269,628 |
| Jan 04, 2023 | 95.40 | 96.00 | 95.20 | 95.90 | 95.90 | 1,627,418 |
| Jan 03, 2023 | 94.50 | 95.50 | 93.80 | 95.40 | 95.40 | 1,671,869 |
| Dec 30, 2022 | 95.00 | 95.20 | 94.60 | 94.70 | 94.70 | 732,674 |
| Dec 29, 2022 | 94.10 | 94.80 | 94.00 | 94.50 | 94.50 | 1,782,258 |
| Dec 28, 2022 | 94.50 | 94.60 | 93.90 | 94.20 | 94.20 | 1,883,286 |
| Dec 27, 2022 | 94.90 | 95.00 | 94.50 | 94.80 | 94.80 | 912,959 |
| Dec 26, 2022 | 94.80 | 94.90 | 94.30 | 94.80 | 94.80 | 927,324 |
| Dec 23, 2022 | 94.50 | 94.90 | 93.60 | 94.80 | 94.80 | 2,507,894 |
| Dec 22, 2022 | 94.70 | 94.80 | 94.20 | 94.80 | 94.80 | 875,874 |
| Dec 21, 2022 | 93.60 | 94.70 | 93.60 | 94.30 | 94.30 | 1,615,046 |
| Dec 20, 2022 | 93.90 | 94.30 | 93.60 | 93.60 | 93.60 | 3,049,192 |
| Dec 19, 2022 | 93.60 | 94.40 | 93.60 | 94.20 | 94.20 | 1,863,934 |
| Dec 16, 2022 | 94.20 | 95.20 | 93.90 | 94.10 | 94.10 | 5,166,907 |
| Dec 15, 2022 | 95.50 | 96.00 | 94.60 | 94.70 | 94.70 | 2,173,615 |
| Dec 14, 2022 | 95.20 | 95.80 | 95.00 | 95.40 | 95.40 | 2,651,547 |
| Dec 13, 2022 | 95.90 | 95.90 | 94.10 | 95.10 | 95.10 | 3,736,180 |
| Dec 12, 2022 | 95.40 | 95.90 | 94.60 | 95.90 | 95.90 | 1,666,138 |
| Dec 09, 2022 | 95.30 | 95.50 | 94.90 | 95.40 | 95.40 | 1,827,367 |
| Dec 08, 2022 | 95.40 | 95.40 | 94.30 | 95.30 | 95.30 | 2,209,850 |
| Dec 07, 2022 | 93.80 | 95.40 | 93.60 | 95.40 | 95.40 | 3,885,454 |
| Dec 06, 2022 | 94.20 | 94.40 | 93.50 | 93.50 | 93.50 | 2,749,096 |
| Dec 05, 2022 | 94.20 | 94.60 | 93.90 | 94.30 | 94.30 | 2,088,642 |
| Dec 02, 2022 | 94.10 | 94.60 | 93.50 | 94.60 | 94.60 | 1,784,239 |
| Dec 01, 2022 | 95.40 | 95.40 | 93.80 | 94.10 | 94.10 | 3,146,944 |
| Nov 30, 2022 | 94.00 | 95.50 | 93.90 | 95.50 | 95.50 | 10,519,530 |
| Nov 29, 2022 | 94.00 | 94.40 | 93.10 | 94.00 | 94.00 | 2,325,738 |
| Nov 28, 2022 | 93.50 | 93.70 | 92.70 | 93.00 | 93.00 | 3,160,261 |
| Nov 25, 2022 | 93.40 | 94.10 | 93.20 | 94.10 | 94.10 | 3,412,368 |
| Nov 24, 2022 | 92.70 | 93.60 | 92.60 | 93.30 | 93.30 | 2,553,582 |
| Nov 23, 2022 | 92.00 | 92.40 | 91.70 | 92.00 | 92.00 | 2,207,497 |
| Nov 22, 2022 | 92.20 | 92.20 | 91.30 | 91.80 | 91.80 | 3,243,489 |
| Nov 21, 2022 | 93.50 | 93.50 | 91.80 | 91.90 | 91.90 | 5,047,300 |
| Nov 18, 2022 | 92.50 | 93.80 | 91.90 | 93.80 | 93.80 | 5,316,269 |
| Nov 17, 2022 | 92.90 | 93.00 | 92.00 | 92.10 | 92.10 | 3,797,676 |
| Nov 16, 2022 | 93.70 | 93.70 | 92.70 | 92.70 | 92.70 | 5,363,570 |
| Nov 15, 2022 | 94.90 | 94.90 | 93.80 | 94.00 | 94.00 | 4,119,289 |
| Nov 14, 2022 | 95.30 | 95.60 | 94.50 | 94.90 | 94.90 | 4,528,366 |
| Nov 11, 2022 | 94.90 | 95.20 | 94.20 | 95.00 | 95.00 | 3,632,715 |
| Nov 10, 2022 | 94.90 | 95.00 | 94.00 | 94.00 | 94.00 | 1,428,706 |
| Nov 09, 2022 | 95.20 | 95.20 | 94.30 | 94.90 | 94.90 | 2,404,604 |
| Nov 08, 2022 | 93.60 | 94.80 | 93.40 | 94.30 | 94.30 | 2,798,936 |
| Nov 07, 2022 | 94.00 | 94.10 | 92.70 | 93.00 | 93.00 | 3,532,394 |
| Nov 04, 2022 | 92.80 | 94.70 | 92.20 | 94.70 | 94.70 | 3,317,828 |
| Nov 03, 2022 | 93.60 | 94.30 | 92.80 | 93.30 | 93.30 | 2,677,935 |
| Nov 02, 2022 | 94.90 | 95.00 | 93.70 | 94.10 | 94.10 | 2,219,305 |
| Nov 01, 2022 | 95.30 | 95.40 | 94.20 | 94.40 | 94.40 | 2,007,125 |
| Oct 31, 2022 | 94.40 | 95.40 | 94.30 | 95.10 | 95.10 | 2,761,147 |
| Oct 28, 2022 | 95.30 | 95.30 | 94.00 | 94.30 | 94.30 | 2,597,809 |
| Oct 27, 2022 | 95.30 | 95.40 | 93.60 | 94.30 | 94.30 | 4,436,278 |
| Oct 26, 2022 | 94.60 | 95.40 | 94.00 | 94.60 | 94.60 | 3,759,419 |
| Oct 25, 2022 | 93.40 | 94.70 | 92.20 | 94.60 | 94.60 | 5,726,954 |
| Oct 24, 2022 | 93.50 | 93.50 | 91.90 | 92.50 | 92.50 | 4,660,014 |
| Oct 21, 2022 | 92.10 | 93.30 | 92.10 | 92.90 | 92.90 | 2,384,603 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
