Taiwan - Delayed Quote
TWD
Taiwan Mobile Co., Ltd. (3045.TW)
133.50
0.00
(0.00%)
As of 9:56:48 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
134.50
135.50
132.50
133.50
133.50
4,061,040
Oct 30, 2026
134.50
135.50
133.00
133.50
133.50
8,680,937
Oct 29, 2026
131.50
134.50
131.00
134.50
134.50
6,550,610
Oct 28, 2026
133.50
133.50
131.50
132.50
132.50
10,872,091
Oct 27, 2026
134.00
135.00
132.50
134.50
134.50
13,241,977
Oct 23, 2026
133.00
133.00
133.00
133.00
133.00
-
Oct 22, 2026
130.00
134.00
130.00
133.00
133.00
9,100,508
Oct 21, 2026
130.00
130.50
129.00
130.50
130.50
10,393,742
Oct 20, 2026
128.50
131.00
128.50
130.50
130.50
7,436,519
Oct 19, 2026
131.00
132.50
130.00
130.50
130.50
13,006,523
Oct 16, 2026
131.50
132.50
129.50
130.50
130.50
9,568,798
Oct 15, 2026
127.00
133.00
126.50
131.00
131.00
16,305,385
Oct 14, 2026
124.50
127.50
124.50
126.50
126.50
8,688,677
Oct 13, 2026
121.50
125.00
121.50
125.00
125.00
7,108,188
Oct 12, 2026
123.50
124.00
121.50
121.50
121.50
6,022,749
Oct 8, 2026
122.00
124.00
122.00
124.00
124.00
5,961,535
Oct 7, 2026
123.00
123.00
122.00
122.50
122.50
5,415,021
Oct 6, 2026
122.50
123.00
122.00
123.00
123.00
3,571,486
Oct 5, 2026
123.00
123.50
122.00
122.50
122.50
7,109,161
Oct 2, 2026
121.50
122.00
121.00
122.00
122.00
3,690,384
Oct 1, 2026
120.00
122.00
119.50
122.00
122.00
5,815,897
Sep 30, 2026
121.00
121.00
118.00
119.50
119.50
9,553,332
Sep 29, 2026
122.50
122.50
120.50
121.00
121.00
5,777,209
Sep 24, 2026
122.00
123.50
121.50
122.50
122.50
4,874,036
Sep 23, 2026
123.00
123.00
121.50
123.00
123.00
6,819,925
Sep 22, 2026
125.00
125.00
122.50
123.00
123.00
14,840,671
Sep 21, 2026
124.00
125.00
122.50
124.50
124.50
6,251,188
Sep 18, 2026
124.50
125.50
123.00
124.00
124.00
18,088,270
Sep 17, 2026
124.50
124.50
122.50
124.00
124.00
5,964,392
Sep 16, 2026
124.00
124.50
122.50
124.50
124.50
8,212,364
Sep 15, 2026
121.50
124.50
121.00
124.00
124.00
10,384,759
Sep 14, 2026
120.50
121.50
120.00
121.50
121.50
4,571,857
Sep 11, 2026
119.00
121.00
119.00
121.00
121.00
5,581,975
Sep 10, 2026
119.00
120.00
119.00
120.00
120.00
4,094,898
Sep 9, 2026
117.50
119.50
117.00
119.50
119.50
8,092,272
Sep 8, 2026
116.50
118.00
116.50
118.00
118.00
4,436,993
Sep 7, 2026
118.00
118.00
116.50
117.00
117.00
4,419,490
Sep 4, 2026
117.50
118.00
116.50
118.00
118.00
5,055,050
Sep 3, 2026
116.00
118.00
115.50
118.00
118.00
13,088,667
Sep 2, 2026
115.50
116.00
114.50
116.00
116.00
5,650,649
Sep 1, 2026
115.00
116.00
113.50
115.50
115.50
12,113,293
Aug 31, 2026
115.00
116.00
114.50
116.00
116.00
9,253,626
Aug 28, 2026
115.50
115.50
114.50
115.50
115.50
8,393,728
Aug 27, 2026
116.00
116.00
115.00
115.50
115.50
7,756,730
Aug 26, 2026
115.00
115.50
114.50
115.50
115.50
9,498,179
Aug 25, 2026
115.00
115.50
114.50
115.50
115.50
8,731,742
Aug 24, 2026
115.00
115.00
114.00
115.00
115.00
9,482,348
Aug 21, 2026
114.50
115.00
113.50
115.00
115.00
13,250,537
Aug 20, 2026
113.50
115.00
113.00
115.00
115.00
18,497,060
Aug 19, 2026
112.00
113.50
111.50
113.50
113.50
26,561,371
Aug 18, 2026
110.50
111.50
110.00
111.00
111.00
8,669,105
Aug 17, 2026
108.00
111.50
108.00
111.00
111.00
18,578,853
Aug 14, 2026
108.50
108.50
107.50
108.00
108.00
9,467,326
Aug 13, 2026
109.00
109.50
108.00
108.50
108.50
15,538,288
Aug 12, 2026
109.50
110.00
109.00
109.50
109.50
6,649,034
Aug 11, 2026
110.50
110.50
109.00
109.50
109.50
14,337,933
Aug 10, 2026
111.50
111.50
109.50
110.50
110.50
9,646,981
Aug 7, 2026
110.50
111.50
110.00
111.50
111.50
7,034,717
Aug 6, 2026
110.50
111.50
110.00
110.50
110.50
4,672,796
Aug 5, 2026
110.50
111.00
110.00
110.50
110.50
6,471,566
Aug 4, 2026
111.50
112.00
110.00
111.00
111.00
10,528,553
Aug 3, 2026
113.00
114.00
111.50
112.00
112.00
10,913,053
Jul 31, 2026
113.50
114.50
112.50
112.50
112.50
19,858,902
Jul 30, 2026
114.00
114.00
112.50
114.00
114.00
12,019,190
Jul 29, 2026
114.00
115.00
112.50
113.50
113.50
16,245,560
Jul 28, 2026
113.00
114.00
112.50
114.00
114.00
11,933,814
Jul 27, 2026
113.50
114.00
112.50
113.50
113.50
9,923,746
Jul 24, 2026
111.50
113.50
111.50
113.50
113.50
13,622,264
Jul 23, 2026
113.00
113.00
111.50
112.00
112.00
12,112,215
Jul 22, 2026
112.00
113.50
112.00
112.50
112.50
9,542,085
Jul 21, 2026
111.50
113.50
111.50
112.00
112.00
16,315,243
Jul 20, 2026
112.00
113.00
110.50
112.00
112.00
18,705,983
Jul 17, 2026
110.50
113.00
110.50
111.00
111.00
30,063,892
Jul 16, 2026
109.00
111.00
109.00
110.50
110.50
17,919,807
Jul 15, 2026
109.00
110.00
108.50
109.00
109.00
6,915,152
Jul 14, 2026
110.00
110.00
107.50
109.00
109.00
21,836,106
Jul 13, 2026
111.00
111.50
108.50
109.50
109.50
19,660,492
Jul 9, 2026
4.74428
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
107.00
108.50
106.00
108.50
108.50
50,114,842
Jul 8, 2026
117.50
117.50
113.00
113.00
108.26
21,599,704
Jul 7, 2026
118.00
119.50
116.50
116.50
111.61
16,554,300
Jul 6, 2026
117.50
119.00
117.00
117.50
112.57
12,323,910
Jul 3, 2026
119.00
120.00
116.50
116.50
111.61
18,155,595
Jul 2, 2026
118.00
120.00
118.00
118.50
113.52
16,607,865
Jul 1, 2026
116.50
120.00
116.50
118.00
113.05
20,243,143
Jun 30, 2026
118.00
119.00
116.00
116.50
111.61
20,190,921
Jun 29, 2026
119.50
120.00
118.00
118.00
113.05
13,751,789
Jun 26, 2026
119.50
120.50
118.50
118.50
113.52
9,836,825
Jun 25, 2026
119.50
120.50
119.00
120.00
114.96
8,412,754
Jun 24, 2026
118.50
120.50
118.00
119.50
114.48
7,750,953
Jun 23, 2026
118.50
119.50
118.00
119.00
114.00
7,638,594
Jun 22, 2026
119.00
119.50
117.00
118.50
113.52
11,164,725
Jun 18, 2026
119.00
119.50
118.50
119.00
114.00
8,102,491
Jun 17, 2026
120.00
120.50
118.00
119.00
114.00
7,683,311
Jun 16, 2026
119.50
121.50
119.50
120.50
115.44
10,937,522
Jun 15, 2026
120.50
120.50
119.00
119.50
114.48
7,609,320
Jun 12, 2026
119.00
120.50
118.50
119.50
114.48
11,418,672
Jun 11, 2026
118.00
120.50
118.00
119.00
114.00
18,502,821
Jun 10, 2026
116.50
118.00
116.00
118.00
113.05
12,115,989
Jun 9, 2026
115.00
117.00
115.00
117.00
112.09
18,611,504
Jun 8, 2026
115.00
116.00
114.00
115.00
110.17
17,725,512
Jun 5, 2026
116.00
116.50
115.00
116.00
111.13
7,011,302
Jun 4, 2026
116.00
117.00
115.50
116.00
111.13
7,875,810
Jun 3, 2026
115.50
116.50
114.50
116.00
111.13
13,001,421
Jun 2, 2026
114.00
115.50
114.00
115.50
110.65
18,399,448
Jun 1, 2026
112.50
115.00
112.00
114.00
109.21
15,371,222
May 29, 2026
111.50
112.50
111.50
111.50
106.82
21,115,271
May 28, 2026
110.00
112.50
110.00
111.00
106.34
20,049,099
May 27, 2026
111.00
111.50
110.00
110.00
105.38
15,348,191
May 26, 2026
111.50
112.00
110.00
110.50
105.86
22,455,627
May 25, 2026
112.00
112.50
111.00
111.50
106.82
14,606,395
May 22, 2026
113.50
113.50
111.50
112.00
107.30
17,068,730
May 21, 2026
115.00
115.00
113.00
113.50
108.73
16,190,499
May 20, 2026
116.50
116.50
115.00
115.00
110.17
12,456,001
May 19, 2026
114.00
117.50
113.50
116.50
111.61
26,364,727
May 18, 2026
114.50
115.50
114.00
114.00
109.21
12,828,566
May 15, 2026
115.00
115.50
114.50
114.50
109.69
12,686,599
May 14, 2026
111.50
115.00
111.50
115.00
110.17
20,297,382
May 13, 2026
110.00
113.00
109.50
112.00
107.30
20,204,286
May 12, 2026
110.00
110.50
110.00
110.00
105.38
5,392,541
May 11, 2026
110.00
110.50
109.50
110.00
105.38
7,486,422
May 8, 2026
110.00
110.50
109.50
110.00
105.38
7,853,369
May 7, 2026
110.50
110.50
110.00
110.00
105.38
6,180,572
May 6, 2026
110.50
110.50
110.00
110.00
105.38
5,464,743
May 5, 2026
110.50
111.00
110.00
110.50
105.86
10,644,849
May 4, 2026
111.50
111.50
110.50
110.50
105.86
7,397,198
Apr 30, 2026
111.50
112.00
111.00
111.50
106.82
7,757,957
Apr 29, 2026
111.00
112.00
111.00
112.00
107.30
11,316,518
Apr 28, 2026
112.50
112.50
111.00
111.00
106.34
8,844,392
Apr 27, 2026
112.50
113.00
112.00
112.00
107.30
8,103,524
Apr 24, 2026
112.00
113.50
111.50
113.00
108.26
22,379,836
Apr 23, 2026
112.00
112.50
111.00
112.00
107.30
11,097,887
Apr 22, 2026
113.50
113.50
111.50
113.00
108.26
13,599,233
Apr 21, 2026
113.50
114.00
112.00
113.50
108.73
18,916,165
Apr 20, 2026
112.50
115.50
112.00
113.50
108.73
24,209,816
Apr 17, 2026
110.00
112.50
109.50
112.50
107.78
19,081,336
Apr 16, 2026
110.00
110.00
109.50
110.00
105.38
7,835,526
Apr 15, 2026
110.00
110.00
109.50
110.00
105.38
7,559,256
Apr 14, 2026
110.00
110.00
109.50
110.00
105.38
7,058,852
Apr 13, 2026
110.00
110.00
109.50
110.00
105.38
6,910,407
Apr 10, 2026
110.00
110.00
109.50
110.00
105.38
5,146,145
Apr 9, 2026
109.50
110.00
109.00
110.00
105.38
8,222,656
Apr 8, 2026
109.50
109.50
108.50
109.50
104.90
7,373,153
Apr 7, 2026
109.50
109.50
109.00
109.50
104.90
4,621,281
Apr 2, 2026
109.50
109.50
109.00
109.50
104.90
5,662,131
Apr 1, 2026
109.00
109.50
108.50
109.50
104.90
4,617,098
Mar 31, 2026
109.00
109.50
108.50
109.00
104.42
7,711,771
Mar 30, 2026
108.50
110.00
108.50
109.00
104.42
7,569,588
Mar 27, 2026
109.00
109.50
108.50
109.50
104.90
4,945,614
Mar 26, 2026
109.50
109.50
109.00
109.00
104.42
3,427,403
Mar 25, 2026
109.50
110.00
109.00
109.00
104.42
8,432,055
Mar 24, 2026
109.00
110.00
109.00
109.50
104.90
6,427,056
Mar 23, 2026
108.00
109.50
108.00
109.00
104.42
8,033,228
Mar 20, 2026
109.00
109.50
108.50
109.00
104.42
5,671,532
Mar 19, 2026
109.50
109.50
108.50
109.50
104.90
5,108,785
Mar 18, 2026
109.50
110.00
108.50
110.00
105.38
12,331,048
Mar 17, 2026
108.50
109.50
108.00
109.50
104.90
9,779,626
Mar 16, 2026
107.00
108.00
107.00
108.00
103.47
6,205,788
Mar 13, 2026
106.00
107.00
106.00
106.50
102.03
8,731,601
Mar 12, 2026
106.00
106.50
105.50
106.00
101.55
8,933,024
Mar 11, 2026
107.00
107.50
106.00
106.00
101.55
6,486,990
Mar 10, 2026
108.00
108.00
106.50
106.50
102.03
4,359,056
Mar 9, 2026
106.50
107.50
106.50
107.50
102.99
10,169,925
Mar 6, 2026
107.50
108.50
107.00
108.00
103.47
6,706,338
Mar 5, 2026
108.00
108.50
106.50
107.50
102.99
10,498,882
Mar 4, 2026
108.00
108.50
107.00
108.00
103.47
15,794,892
Mar 3, 2026
108.00
109.00
107.50
108.50
103.94
11,804,081
Mar 2, 2026
107.00
108.50
106.50
108.50
103.94
16,542,577
Feb 26, 2026
108.50
109.00
107.50
107.50
102.99
12,444,987
Feb 25, 2026
108.00
108.50
107.50
108.50
103.94
10,088,259
Feb 24, 2026
107.50
108.00
107.50
108.00
103.47
8,032,464
Feb 23, 2026
107.50
108.00
107.00
107.50
102.99
10,175,603
Feb 11, 2026
106.00
107.00
105.50
106.50
102.03
6,565,350
Feb 10, 2026
105.50
106.00
105.00
105.50
101.07
5,067,828
Feb 9, 2026
105.50
106.00
105.00
105.00
100.59
5,089,945
Feb 6, 2026
105.00
105.50
104.50
105.50
101.07
3,633,907
Feb 5, 2026
105.00
105.50
104.50
105.00
100.59
4,593,535
Feb 4, 2026
105.00
105.50
104.50
104.50
100.11
3,898,561
Feb 3, 2026
105.00
105.50
105.00
105.00
100.59
3,788,436
Feb 2, 2026
106.00
106.00
105.00
105.00
100.59
5,766,278
Jan 30, 2026
106.00
106.00
105.50
105.50
101.07
6,224,663
Jan 29, 2026
106.50
107.00
105.50
105.50
101.07
7,089,179
Jan 28, 2026
106.50
107.00
106.00
106.00
101.55
6,175,355
Jan 27, 2026
107.00
107.50
106.50
106.50
102.03
7,685,506
Jan 26, 2026
107.50
108.00
107.00
107.50
102.99
5,619,136
Jan 23, 2026
108.00
108.00
107.00
107.50
102.99
6,418,983
Jan 22, 2026
107.50
108.00
107.00
107.50
102.99
5,096,660
Jan 21, 2026
108.00
108.00
107.00
107.50
102.99
6,664,895
Jan 20, 2026
108.50
108.50
107.50
107.50
102.99
4,213,287
Jan 19, 2026
107.50
108.50
107.50
108.50
103.94
4,839,189
Jan 16, 2026
108.00
108.50
107.00
108.00
103.47
4,846,383
Jan 15, 2026
107.50
108.50
107.50
108.00
103.47
5,823,357
Jan 14, 2026
107.00
108.00
107.00
107.50
102.99
6,453,026
Jan 13, 2026
107.50
108.00
107.00
107.00
102.51
6,228,355
Jan 12, 2026
107.50
108.00
106.50
107.50
102.99
7,091,185
Jan 9, 2026
107.00
108.00
107.00
107.50
102.99
6,629,298
Jan 8, 2026
107.00
107.50
106.50
107.00
102.51
5,461,251
Jan 7, 2026
107.50
107.50
106.50
107.00
102.51
6,268,673
Jan 6, 2026
107.50
108.00
106.50
107.00
102.51
7,642,252
Jan 5, 2026
108.00
108.50
107.00
107.00
102.51
7,781,924
Jan 2, 2026
109.00
109.50
107.00
108.00
103.47
8,119,296
Dec 31, 2025
110.00
110.50
108.50
108.50
103.94
8,621,774
Dec 30, 2025
108.50
110.50
108.50
110.50
105.86
8,476,046
Dec 29, 2025
110.00
111.00
109.50
109.50
104.90
8,948,642
Dec 26, 2025
107.50
111.50
107.00
111.50
106.82
37,878,415
Dec 24, 2025
106.50
108.50
106.00
108.50
103.94
36,638,462
Dec 23, 2025
107.00
107.50
106.00
106.50
102.03
38,707,569
Dec 22, 2025
106.50
107.50
106.50
107.00
102.51
46,471,890
Dec 19, 2025
104.50
106.50
104.00
106.00
101.55
49,656,401
Dec 18, 2025
104.50
106.00
104.00
104.50
100.11
15,609,120
Dec 17, 2025
105.50
105.50
104.00
104.50
100.11
8,428,408
Dec 16, 2025
105.00
106.00
105.00
105.00
100.59
7,838,440
Dec 15, 2025
105.50
106.00
105.00
105.00
100.59
6,354,035
Dec 12, 2025
106.50
106.50
105.50
105.50
101.07
6,143,869
Dec 11, 2025
105.00
106.00
105.00
106.00
101.55
7,889,392
Dec 10, 2025
104.50
106.00
104.50
104.50
100.11
9,366,438
Dec 9, 2025
105.00
105.50
104.00
104.50
100.11
11,080,874
Dec 8, 2025
106.00
106.50
105.00
105.00
100.59
7,405,094
Dec 5, 2025
105.50
106.00
105.00
105.00
100.59
6,640,507
Dec 4, 2025
106.00
106.50
105.50
105.50
101.07
7,564,145
Dec 3, 2025
106.50
107.00
106.00
106.00
101.55
6,843,962
Dec 2, 2025
107.50
107.50
106.50
106.50
102.03
6,172,602
Dec 1, 2025
108.00
108.50
107.00
107.00
102.51
3,637,576
Nov 28, 2025
108.00
109.00
108.00
108.00
103.47
3,709,650
Nov 27, 2025
108.50
109.00
107.50
108.50
103.94
8,323,863
Nov 26, 2025
108.50
109.50
108.00
109.00
104.42
7,058,624
Nov 25, 2025
108.00
109.00
107.50
107.50
102.99
8,501,269
Nov 24, 2025
107.50
109.00
107.50
108.00
103.47
9,682,350
Nov 21, 2025
107.50
108.50
107.00
107.00
102.51
5,298,521
Nov 20, 2025
107.00
108.50
107.00
108.00
103.47
4,118,900
Nov 19, 2025
108.00
108.00
106.50
106.50
102.03
6,330,991
Nov 18, 2025
108.00
108.50
107.00
107.00
102.51
7,067,342
Nov 17, 2025
109.00
109.50
107.50
108.00
103.47
6,102,620
Nov 14, 2025
108.50
109.50
108.00
108.50
103.94
3,538,699
Nov 13, 2025
110.50
111.00
108.50
108.50
103.94
12,340,148
Nov 12, 2025
110.50
112.00
110.50
111.00
106.34
7,257,551
Nov 11, 2025
111.00
111.00
110.00
110.00
105.38
3,649,986
Nov 10, 2025
111.00
111.50
110.00
110.50
105.86
5,700,975
Nov 7, 2025
110.50
111.50
109.50
111.00
106.34
7,869,540
Nov 6, 2025
110.00
110.50
109.00
110.00
105.38
6,100,965
Nov 5, 2025
111.00
111.00
109.00
109.50
104.90
4,912,595
Nov 4, 2025
110.50
111.50
110.00
110.50
105.86
8,493,062
Nov 3, 2025
110.00
111.50
109.50
110.50
105.86
6,098,380
