Taiwan Mobile Co., Ltd. 3045
TWSE · Taiwan · Communications
TWD 122.00+2.50 (+2.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 122.00 | +2.09% | TWD 120.00 | TWD 122.00 | TWD 119.50 | 5.82M |
| 2026-09-30 | TWD 119.50 | -1.24% | TWD 121.00 | TWD 121.00 | TWD 118.00 | 9.55M |
| 2026-09-29 | TWD 121.00 | -1.22% | TWD 122.50 | TWD 122.50 | TWD 120.50 | 5.78M |
| 2026-09-24 | TWD 122.50 | -0.41% | TWD 122.00 | TWD 123.50 | TWD 121.50 | 4.87M |
| 2026-09-23 | TWD 123.00 | 0.00% | TWD 123.00 | TWD 123.00 | TWD 121.50 | 6.82M |
| 2026-09-22 | TWD 123.00 | -1.20% | TWD 125.00 | TWD 125.00 | TWD 122.50 | 14.84M |
| 2026-09-21 | TWD 124.50 | +0.40% | TWD 124.00 | TWD 125.00 | TWD 122.50 | 6.25M |
| 2026-09-18 | TWD 124.00 | 0.00% | TWD 124.50 | TWD 125.50 | TWD 123.00 | 18.09M |
| 2026-09-17 | TWD 124.00 | -0.40% | TWD 124.50 | TWD 124.50 | TWD 122.50 | 5.96M |
| 2026-09-16 | TWD 124.50 | +0.40% | TWD 124.00 | TWD 124.50 | TWD 122.50 | 8.21M |
| 2026-09-15 | TWD 124.00 | +2.06% | TWD 121.50 | TWD 124.50 | TWD 121.00 | 10.38M |
| 2026-09-14 | TWD 121.50 | +0.41% | TWD 120.50 | TWD 121.50 | TWD 120.00 | 4.57M |
| 2026-09-11 | TWD 121.00 | +0.83% | TWD 119.00 | TWD 121.00 | TWD 119.00 | 5.58M |
| 2026-09-10 | TWD 120.00 | +0.42% | TWD 119.00 | TWD 120.00 | TWD 119.00 | 4.09M |
| 2026-09-09 | TWD 119.50 | +1.27% | TWD 117.50 | TWD 119.50 | TWD 117.00 | 8.09M |
| 2026-09-08 | TWD 118.00 | +0.85% | TWD 116.50 | TWD 118.00 | TWD 116.50 | 4.44M |
| 2026-09-07 | TWD 117.00 | -0.85% | TWD 118.00 | TWD 118.00 | TWD 116.50 | 4.42M |
| 2026-09-04 | TWD 118.00 | 0.00% | TWD 117.50 | TWD 118.00 | TWD 116.50 | 5.06M |
| 2026-09-03 | TWD 118.00 | +1.72% | TWD 116.00 | TWD 118.00 | TWD 115.50 | 13.09M |
| 2026-09-02 | TWD 116.00 | +0.43% | TWD 115.50 | TWD 116.00 | TWD 114.50 | 5.65M |
| 2026-09-01 | TWD 115.50 | -0.43% | TWD 115.00 | TWD 116.00 | TWD 113.50 | 12.11M |
| 2026-08-31 | TWD 116.00 | +0.43% | TWD 115.00 | TWD 116.00 | TWD 114.50 | 9.25M |
| 2026-08-28 | TWD 115.50 | 0.00% | TWD 115.50 | TWD 115.50 | TWD 114.50 | 8.39M |
| 2026-08-27 | TWD 115.50 | 0.00% | TWD 116.00 | TWD 116.00 | TWD 115.00 | 7.76M |
| 2026-08-26 | TWD 115.50 | 0.00% | TWD 115.00 | TWD 115.50 | TWD 114.50 | 9.50M |
| 2026-08-25 | TWD 115.50 | +0.43% | TWD 115.00 | TWD 115.50 | TWD 114.50 | 8.73M |
| 2026-08-24 | TWD 115.00 | 0.00% | TWD 115.00 | TWD 115.00 | TWD 114.00 | 9.48M |
| 2026-08-21 | TWD 115.00 | 0.00% | TWD 114.50 | TWD 115.00 | TWD 113.50 | 13.25M |
| 2026-08-20 | TWD 115.00 | +1.32% | TWD 113.50 | TWD 115.00 | TWD 113.00 | 18.50M |
| 2026-08-19 | TWD 113.50 | +2.25% | TWD 112.00 | TWD 113.50 | TWD 111.50 | 26.56M |
| 2026-08-18 | TWD 111.00 | 0.00% | TWD 110.50 | TWD 111.50 | TWD 110.00 | 8.67M |
| 2026-08-17 | TWD 111.00 | +2.78% | TWD 108.00 | TWD 111.50 | TWD 108.00 | 18.58M |
| 2026-08-14 | TWD 108.00 | -0.46% | TWD 108.50 | TWD 108.50 | TWD 107.50 | 9.47M |
| 2026-08-13 | TWD 108.50 | -0.91% | TWD 109.00 | TWD 109.50 | TWD 108.00 | 15.54M |
| 2026-08-12 | TWD 109.50 | 0.00% | TWD 109.50 | TWD 110.00 | TWD 109.00 | 6.65M |
| 2026-08-11 | TWD 109.50 | -0.90% | TWD 110.50 | TWD 110.50 | TWD 109.00 | 14.34M |
| 2026-08-10 | TWD 110.50 | -0.90% | TWD 111.50 | TWD 111.50 | TWD 109.50 | 9.65M |
| 2026-08-07 | TWD 111.50 | +0.90% | TWD 110.50 | TWD 111.50 | TWD 110.00 | 7.03M |
| 2026-08-06 | TWD 110.50 | 0.00% | TWD 110.50 | TWD 111.50 | TWD 110.00 | 4.67M |
| 2026-08-05 | TWD 110.50 | -0.45% | TWD 110.50 | TWD 111.00 | TWD 110.00 | 6.47M |
| 2026-08-04 | TWD 111.00 | -0.89% | TWD 111.50 | TWD 112.00 | TWD 110.00 | 10.53M |
| 2026-08-03 | TWD 112.00 | -0.44% | TWD 113.00 | TWD 114.00 | TWD 111.50 | 10.91M |
| 2026-07-31 | TWD 112.50 | -1.32% | TWD 113.50 | TWD 114.50 | TWD 112.50 | 19.86M |
| 2026-07-30 | TWD 114.00 | +0.44% | TWD 114.00 | TWD 114.00 | TWD 112.50 | 12.02M |
| 2026-07-29 | TWD 113.50 | -0.44% | TWD 114.00 | TWD 115.00 | TWD 112.50 | 16.25M |
| 2026-07-28 | TWD 114.00 | +0.44% | TWD 113.00 | TWD 114.00 | TWD 112.50 | 11.93M |
| 2026-07-27 | TWD 113.50 | 0.00% | TWD 113.50 | TWD 114.00 | TWD 112.50 | 9.92M |
| 2026-07-24 | TWD 113.50 | +1.34% | TWD 111.50 | TWD 113.50 | TWD 111.50 | 13.62M |
| 2026-07-23 | TWD 112.00 | -0.44% | TWD 113.00 | TWD 113.00 | TWD 111.50 | 12.11M |
| 2026-07-22 | TWD 112.50 | +0.45% | TWD 112.00 | TWD 113.50 | TWD 112.00 | 9.54M |
| 2026-07-21 | TWD 112.00 | 0.00% | TWD 111.50 | TWD 113.50 | TWD 111.50 | 16.32M |
| 2026-07-20 | TWD 112.00 | +0.90% | TWD 112.00 | TWD 113.00 | TWD 110.50 | 18.71M |
| 2026-07-17 | TWD 111.00 | +0.45% | TWD 110.50 | TWD 113.00 | TWD 110.50 | 30.06M |
| 2026-07-16 | TWD 110.50 | +1.38% | TWD 109.00 | TWD 111.00 | TWD 109.00 | 17.92M |
| 2026-07-15 | TWD 109.00 | 0.00% | TWD 109.00 | TWD 110.00 | TWD 108.50 | 6.92M |
| 2026-07-14 | TWD 109.00 | -0.46% | TWD 110.00 | TWD 110.00 | TWD 107.50 | 21.84M |
| 2026-07-13 | TWD 109.50 | +0.92% | TWD 111.00 | TWD 111.50 | TWD 108.50 | 19.66M |
| 2026-07-10 | TWD 108.50 | 0.00% | TWD 108.50 | TWD 108.50 | TWD 108.50 | 0 |
| 2026-07-09 | TWD 108.50 | -3.98% | TWD 107.00 | TWD 108.50 | TWD 106.00 | 50.11M |
| 2026-07-08 | TWD 113.00 | -3.00% | TWD 117.50 | TWD 117.50 | TWD 113.00 | 21.60M |
| 2026-07-07 | TWD 116.50 | -0.85% | TWD 118.00 | TWD 119.50 | TWD 116.50 | 16.55M |
| 2026-07-06 | TWD 117.50 | +0.86% | TWD 117.50 | TWD 119.00 | TWD 117.00 | 12.32M |
| 2026-07-03 | TWD 116.50 | -1.69% | TWD 119.00 | TWD 120.00 | TWD 116.50 | 18.16M |
| 2026-07-02 | TWD 118.50 | +0.42% | TWD 118.00 | TWD 120.00 | TWD 118.00 | 16.61M |
| 2026-07-01 | TWD 118.00 | +1.29% | TWD 116.50 | TWD 120.00 | TWD 116.50 | 20.24M |
| 2026-06-30 | TWD 116.50 | -1.27% | TWD 118.00 | TWD 119.00 | TWD 116.00 | 20.19M |
| 2026-06-29 | TWD 118.00 | -0.42% | TWD 119.50 | TWD 120.00 | TWD 118.00 | 13.75M |
| 2026-06-26 | TWD 118.50 | -1.25% | TWD 119.50 | TWD 120.50 | TWD 118.50 | 9.84M |
| 2026-06-25 | TWD 120.00 | +0.42% | TWD 119.50 | TWD 120.50 | TWD 119.00 | 8.41M |
| 2026-06-24 | TWD 119.50 | +0.42% | TWD 118.50 | TWD 120.50 | TWD 118.00 | 7.75M |
| 2026-06-23 | TWD 119.00 | +0.42% | TWD 118.50 | TWD 119.50 | TWD 118.00 | 7.64M |
| 2026-06-22 | TWD 118.50 | -0.42% | TWD 119.00 | TWD 119.50 | TWD 117.00 | 11.16M |
| 2026-06-18 | TWD 119.00 | 0.00% | TWD 119.00 | TWD 119.50 | TWD 118.50 | 8.10M |
| 2026-06-17 | TWD 119.00 | -1.24% | TWD 120.00 | TWD 120.50 | TWD 118.00 | 7.68M |
| 2026-06-16 | TWD 120.50 | +0.84% | TWD 119.50 | TWD 121.50 | TWD 119.50 | 10.94M |
| 2026-06-15 | TWD 119.50 | 0.00% | TWD 120.50 | TWD 120.50 | TWD 119.00 | 7.61M |
| 2026-06-12 | TWD 119.50 | +0.42% | TWD 119.00 | TWD 120.50 | TWD 118.50 | 11.42M |
| 2026-06-11 | TWD 119.00 | +0.85% | TWD 118.00 | TWD 120.50 | TWD 118.00 | 18.50M |
| 2026-06-10 | TWD 118.00 | +0.85% | TWD 116.50 | TWD 118.00 | TWD 116.00 | 12.12M |
| 2026-06-09 | TWD 117.00 | +1.74% | TWD 115.00 | TWD 117.00 | TWD 115.00 | 18.61M |
| 2026-06-08 | TWD 115.00 | -0.86% | TWD 115.00 | TWD 116.00 | TWD 114.00 | 17.73M |
| 2026-06-05 | TWD 116.00 | 0.00% | TWD 116.00 | TWD 116.50 | TWD 115.00 | 7.01M |
| 2026-06-04 | TWD 116.00 | 0.00% | TWD 116.00 | TWD 117.00 | TWD 115.50 | 7.88M |
| 2026-06-03 | TWD 116.00 | +0.43% | TWD 115.50 | TWD 116.50 | TWD 114.50 | 13.00M |
| 2026-06-02 | TWD 115.50 | +1.32% | TWD 114.00 | TWD 115.50 | TWD 114.00 | 18.40M |
| 2026-06-01 | TWD 114.00 | +2.24% | TWD 112.50 | TWD 115.00 | TWD 112.00 | 15.37M |
| 2026-05-29 | TWD 111.50 | +0.45% | TWD 111.50 | TWD 112.50 | TWD 111.50 | 21.12M |
| 2026-05-28 | TWD 111.00 | +0.91% | TWD 110.00 | TWD 112.50 | TWD 110.00 | 20.05M |
| 2026-05-27 | TWD 110.00 | -0.45% | TWD 111.00 | TWD 111.50 | TWD 110.00 | 15.35M |
| 2026-05-26 | TWD 110.50 | -0.90% | TWD 111.50 | TWD 112.00 | TWD 110.00 | 22.46M |