Taiwan Mobile Co., Ltd. (3045.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 95.50 | 96.10 | 95.00 | 95.60 | 95.60 | 3,612,119 |
| Sept 30, 2022 | 96.60 | 96.90 | 95.00 | 95.60 | 95.60 | 7,483,359 |
| Sept 29, 2022 | 97.50 | 97.50 | 95.80 | 96.90 | 96.90 | 7,131,701 |
| Sept 28, 2022 | 97.10 | 97.70 | 96.00 | 97.40 | 97.40 | 6,105,735 |
| Sept 27, 2022 | 96.70 | 97.20 | 96.20 | 97.00 | 97.00 | 3,799,612 |
| Sept 26, 2022 | 96.40 | 97.00 | 95.60 | 96.50 | 96.50 | 4,137,729 |
| Sept 23, 2022 | 96.40 | 96.80 | 96.10 | 96.50 | 96.50 | 1,476,836 |
| Sept 22, 2022 | 96.70 | 97.40 | 96.00 | 96.00 | 96.00 | 4,787,100 |
| Sept 21, 2022 | 97.00 | 97.60 | 96.80 | 97.20 | 97.20 | 2,792,159 |
| Sept 20, 2022 | 97.40 | 97.40 | 96.30 | 96.80 | 96.80 | 5,080,273 |
| Sept 19, 2022 | 97.80 | 97.80 | 96.70 | 96.70 | 96.70 | 3,832,516 |
| Sept 16, 2022 | 97.40 | 97.60 | 97.00 | 97.00 | 97.00 | 7,349,997 |
| Sept 15, 2022 | 97.70 | 98.20 | 97.10 | 97.50 | 97.50 | 3,798,018 |
| Sept 14, 2022 | 98.00 | 98.00 | 97.10 | 97.20 | 97.20 | 9,036,816 |
| Sept 13, 2022 | 99.00 | 99.10 | 98.20 | 98.30 | 98.30 | 4,030,497 |
| Sept 12, 2022 | 100.00 | 100.00 | 98.20 | 98.40 | 98.40 | 4,329,342 |
| Sept 08, 2022 | 98.70 | 99.00 | 98.20 | 99.00 | 99.00 | 1,907,208 |
| Sept 07, 2022 | 98.70 | 98.70 | 98.10 | 98.20 | 98.20 | 3,324,732 |
| Sept 06, 2022 | 99.10 | 99.70 | 98.40 | 98.70 | 98.70 | 2,719,278 |
| Sept 05, 2022 | 98.70 | 99.20 | 98.40 | 98.50 | 98.50 | 1,407,854 |
| Sept 02, 2022 | 99.20 | 99.20 | 98.20 | 98.20 | 98.20 | 3,024,163 |
| Sept 01, 2022 | 99.10 | 99.20 | 98.10 | 98.30 | 98.30 | 8,186,163 |
| Aug 31, 2022 | 99.90 | 99.90 | 99.00 | 99.60 | 99.60 | 7,125,526 |
| Aug 30, 2022 | 99.80 | 99.90 | 99.30 | 99.80 | 99.80 | 3,434,625 |
| Aug 29, 2022 | 99.70 | 100.50 | 99.10 | 99.80 | 99.80 | 4,319,020 |
| Aug 26, 2022 | 100.50 | 100.50 | 99.80 | 99.90 | 99.90 | 2,354,626 |
| Aug 25, 2022 | 100.50 | 101.00 | 99.60 | 99.90 | 99.90 | 5,135,129 |
| Aug 24, 2022 | 100.50 | 100.50 | 99.90 | 100.50 | 100.50 | 5,904,009 |
| Aug 23, 2022 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2,479,100 |
| Aug 22, 2022 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 1,352,000 |
| Aug 19, 2022 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2,656,723 |
| Aug 18, 2022 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 2,407,502 |
| Aug 17, 2022 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 3,955,637 |
| Aug 16, 2022 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 2,904,338 |
| Aug 15, 2022 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 2,232,506 |
| Aug 12, 2022 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 3,020,222 |
| Aug 11, 2022 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 3,615,090 |
| Aug 10, 2022 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 3,331,963 |
| Aug 09, 2022 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 2,021,027 |
| Aug 08, 2022 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | 3,286,480 |
| Aug 05, 2022 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 3,131,430 |
| Aug 04, 2022 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | 3,366,924 |
| Aug 03, 2022 | 102.00 | 103.50 | 101.00 | 101.50 | 101.50 | 5,638,022 |
| Aug 02, 2022 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 6,003,306 |
| Aug 01, 2022 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 2,550,499 |
| Jul 29, 2022 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 2,619,846 |
| Jul 28, 2022 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 2,402,259 |
| Jul 27, 2022 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 6,991,733 |
| Jul 26, 2022 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | 4,556,928 |
| Jul 25, 2022 | 99.40 | 100.50 | 99.30 | 100.50 | 100.50 | 2,288,341 |
| Jul 22, 2022 | 99.30 | 99.40 | 98.40 | 99.10 | 99.10 | 3,435,270 |
| Jul 21, 2022 | 99.20 | 99.20 | 98.10 | 99.10 | 99.10 | 4,176,917 |
| Jul 20, 2022 | 99.10 | 99.10 | 98.10 | 98.20 | 98.20 | 9,408,500 |
| Jul 19, 2022 | 103.00 | 103.50 | 99.00 | 99.10 | 99.10 | 13,641,026 |
| Jul 18, 2022 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 7,705,797 |
| Jul 15, 2022 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 5,110,541 |
| Jul 14, 2022 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 4,880,180 |
| Jul 13, 2022 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | 5,068,314 |
| Jul 12, 2022 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 5,739,923 |
| Jul 11, 2022 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 3,361,346 |
| Jul 08, 2022 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | 9,421,838 |
| Jul 08, 2022 | 4.3 Dividend | |||||
| Jul 07, 2022 | 109.00 | 109.50 | 108.00 | 108.00 | 103.70 | 10,526,133 |
| Jul 06, 2022 | 109.50 | 110.00 | 108.50 | 109.00 | 104.66 | 14,320,289 |
| Jul 05, 2022 | 110.00 | 110.50 | 108.50 | 109.00 | 104.66 | 12,514,466 |
| Jul 04, 2022 | 109.00 | 110.50 | 109.00 | 109.50 | 105.14 | 10,668,179 |
| Jul 01, 2022 | 108.00 | 109.00 | 107.00 | 109.00 | 104.66 | 6,939,492 |
| Jun 30, 2022 | 109.50 | 110.00 | 107.50 | 108.00 | 103.70 | 5,940,012 |
| Jun 29, 2022 | 109.00 | 110.50 | 109.00 | 110.00 | 105.62 | 5,950,148 |
| Jun 28, 2022 | 109.50 | 110.00 | 109.00 | 110.00 | 105.62 | 2,958,821 |
| Jun 27, 2022 | 110.00 | 110.50 | 109.50 | 109.50 | 105.14 | 4,297,732 |
| Jun 24, 2022 | 109.00 | 110.50 | 109.00 | 110.50 | 106.10 | 7,124,770 |
| Jun 23, 2022 | 109.00 | 109.50 | 108.00 | 109.00 | 104.66 | 7,525,213 |
| Jun 22, 2022 | 108.00 | 109.00 | 107.50 | 108.50 | 104.18 | 3,903,577 |
| Jun 21, 2022 | 107.50 | 108.50 | 107.00 | 108.50 | 104.18 | 6,990,496 |
| Jun 20, 2022 | 106.50 | 107.50 | 106.50 | 107.00 | 102.74 | 3,494,993 |
| Jun 17, 2022 | 106.00 | 107.50 | 106.00 | 106.00 | 101.78 | 5,899,916 |
| Jun 16, 2022 | 107.50 | 107.50 | 106.50 | 107.00 | 102.74 | 2,237,451 |
| Jun 15, 2022 | 106.50 | 107.50 | 106.00 | 107.00 | 102.74 | 3,224,679 |
| Jun 14, 2022 | 106.00 | 107.00 | 105.50 | 106.50 | 102.26 | 2,454,482 |
| Jun 13, 2022 | 106.00 | 106.50 | 105.00 | 106.00 | 101.78 | 4,003,803 |
| Jun 10, 2022 | 106.50 | 107.50 | 106.00 | 106.50 | 102.26 | 2,536,623 |
| Jun 09, 2022 | 107.50 | 108.00 | 106.50 | 107.50 | 103.22 | 4,075,125 |
| Jun 08, 2022 | 107.00 | 108.00 | 107.00 | 108.00 | 103.70 | 1,715,673 |
| Jun 07, 2022 | 107.50 | 108.00 | 107.00 | 107.50 | 103.22 | 2,193,000 |
| Jun 06, 2022 | 108.00 | 108.00 | 107.00 | 108.00 | 103.70 | 1,736,656 |
| Jun 02, 2022 | 107.00 | 108.00 | 106.50 | 107.50 | 103.22 | 1,553,126 |
| Jun 01, 2022 | 108.00 | 108.00 | 107.00 | 107.00 | 102.74 | 3,094,804 |
| May 31, 2022 | 107.50 | 108.00 | 107.00 | 108.00 | 103.70 | 11,055,503 |
| May 30, 2022 | 108.00 | 108.00 | 107.00 | 108.00 | 103.70 | 4,918,416 |
| May 27, 2022 | 108.50 | 109.00 | 107.50 | 108.00 | 103.70 | 6,300,246 |
| May 26, 2022 | 107.50 | 109.00 | 107.00 | 108.50 | 104.18 | 6,472,975 |
| May 25, 2022 | 107.50 | 108.00 | 106.50 | 107.50 | 103.22 | 5,344,675 |
| May 24, 2022 | 107.00 | 107.50 | 106.50 | 107.00 | 102.74 | 4,380,394 |
| May 23, 2022 | 108.00 | 108.00 | 107.00 | 107.00 | 102.74 | 4,288,753 |
| May 20, 2022 | 108.00 | 108.00 | 107.00 | 108.00 | 103.70 | 3,419,136 |
| May 19, 2022 | 107.50 | 108.00 | 107.00 | 108.00 | 103.70 | 4,853,684 |
| May 18, 2022 | 106.00 | 108.00 | 105.50 | 107.50 | 103.22 | 6,940,947 |
| May 17, 2022 | 107.00 | 107.00 | 106.00 | 106.50 | 102.26 | 2,182,085 |
| May 16, 2022 | 107.00 | 107.00 | 106.00 | 106.50 | 102.26 | 1,893,265 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
