Canada markets closed

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
95.20+0.20 (+0.21%)
At close: 01:30PM CST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202395.4095.6094.7095.2095.202,664,017
Feb 02, 202395.4095.5094.7095.0095.002,582,743
Feb 01, 202394.9095.2094.5095.1095.102,290,139
Jan 31, 202396.5096.5094.6094.6094.606,140,616
Jan 30, 202397.3097.4094.6096.8096.808,270,834
Jan 17, 202396.2096.2095.2095.2095.202,767,487
Jan 16, 202395.7096.5095.2095.9095.902,060,635
Jan 13, 202395.4095.9094.7095.2095.202,319,136
Jan 12, 202395.7096.0094.2094.7094.704,505,469
Jan 11, 202398.3098.5095.5095.5095.504,844,771
Jan 10, 202398.2098.4097.3098.3098.302,561,973
Jan 09, 202397.0098.2096.9098.2098.204,121,143
Jan 06, 202396.0096.2095.9096.2096.201,119,276
Jan 05, 202396.0096.0095.6095.9095.901,269,628
Jan 04, 202395.4096.0095.2095.9095.901,627,418
Jan 03, 202394.5095.5093.8095.4095.401,671,869
Dec 30, 202295.0095.2094.6094.7094.70732,674
Dec 29, 202294.1094.8094.0094.5094.501,782,258
Dec 28, 202294.5094.6093.9094.2094.201,883,286
Dec 27, 202294.9095.0094.5094.8094.80912,959
Dec 26, 202294.8094.9094.3094.8094.80927,324
Dec 23, 202294.5094.9093.6094.8094.802,507,894
Dec 22, 202294.7094.8094.2094.8094.80875,874
Dec 21, 202293.6094.7093.6094.3094.301,615,046
Dec 20, 202293.9094.3093.6093.6093.603,049,192
Dec 19, 202293.6094.4093.6094.2094.201,863,934
Dec 16, 202294.2095.2093.9094.1094.105,166,907
Dec 15, 202295.5096.0094.6094.7094.702,173,615
Dec 14, 202295.2095.8095.0095.4095.402,651,547
Dec 13, 202295.9095.9094.1095.1095.103,736,180
Dec 12, 202295.4095.9094.6095.9095.901,666,138
Dec 09, 202295.3095.5094.9095.4095.401,827,367
Dec 08, 202295.4095.4094.3095.3095.302,209,850
Dec 07, 202293.8095.4093.6095.4095.403,885,454
Dec 06, 202294.2094.4093.5093.5093.502,749,096
Dec 05, 202294.2094.6093.9094.3094.302,088,642
Dec 02, 202294.1094.6093.5094.6094.601,784,239
Dec 01, 202295.4095.4093.8094.1094.103,146,944
Nov 30, 202294.0095.5093.9095.5095.5010,519,530
Nov 29, 202294.0094.4093.1094.0094.002,325,738
Nov 28, 202293.5093.7092.7093.0093.003,160,261
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...