Taiwan Mobile Co., Ltd. 3045
TWSE · Tayvan · İletişim
TWD 122,00+2,50 (+%2,09)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 122,00 | +%2,09 | TWD 120,00 | TWD 122,00 | TWD 119,50 | 5,83M |
| 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 |