Canada markets close in 4 hours 48 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
95.600.00 (0.00%)
At close: 01:30PM CST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202295.5096.1095.0095.6095.603,612,119
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
Jul 08, 20224.3 Dividend
Jul 07, 2022109.00109.50108.00108.00103.7010,526,133
Jul 06, 2022109.50110.00108.50109.00104.6614,320,289
Jul 05, 2022110.00110.50108.50109.00104.6612,514,466
Jul 04, 2022109.00110.50109.00109.50105.1410,668,179
Jul 01, 2022108.00109.00107.00109.00104.666,939,492
Jun 30, 2022109.50110.00107.50108.00103.705,940,012
Jun 29, 2022109.00110.50109.00110.00105.625,950,148
Jun 28, 2022109.50110.00109.00110.00105.622,958,821
Jun 27, 2022110.00110.50109.50109.50105.144,297,732
Jun 24, 2022109.00110.50109.00110.50106.107,124,770
Jun 23, 2022109.00109.50108.00109.00104.667,525,213
Jun 22, 2022108.00109.00107.50108.50104.183,903,577
Jun 21, 2022107.50108.50107.00108.50104.186,990,496
Jun 20, 2022106.50107.50106.50107.00102.743,494,993
Jun 17, 2022106.00107.50106.00106.00101.785,899,916
Jun 16, 2022107.50107.50106.50107.00102.742,237,451
Jun 15, 2022106.50107.50106.00107.00102.743,224,679
Jun 14, 2022106.00107.00105.50106.50102.262,454,482
Jun 13, 2022106.00106.50105.00106.00101.784,003,803
Jun 10, 2022106.50107.50106.00106.50102.262,536,623
Jun 09, 2022107.50108.00106.50107.50103.224,075,125
Jun 08, 2022107.00108.00107.00108.00103.701,715,673
Jun 07, 2022107.50108.00107.00107.50103.222,193,000
Jun 06, 2022108.00108.00107.00108.00103.701,736,656
Jun 02, 2022107.00108.00106.50107.50103.221,553,126
Jun 01, 2022108.00108.00107.00107.00102.743,094,804
May 31, 2022107.50108.00107.00108.00103.7011,055,503
May 30, 2022108.00108.00107.00108.00103.704,918,416
May 27, 2022108.50109.00107.50108.00103.706,300,246
May 26, 2022107.50109.00107.00108.50104.186,472,975
May 25, 2022107.50108.00106.50107.50103.225,344,675
May 24, 2022107.00107.50106.50107.00102.744,380,394
May 23, 2022108.00108.00107.00107.00102.744,288,753
May 20, 2022108.00108.00107.00108.00103.703,419,136
May 19, 2022107.50108.00107.00108.00103.704,853,684
May 18, 2022106.00108.00105.50107.50103.226,940,947
May 17, 2022107.00107.00106.00106.50102.262,182,085
May 16, 2022107.00107.00106.00106.50102.261,893,265
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...