Taiwan Mobile Co., Ltd. (3045.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 4,822,098 |
| 02 May 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 6,751,765 |
| 30 Apr 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 104.00 | 4,668,276 |
| 29 Apr 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 3,392,259 |
| 26 Apr 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 3,823,366 |
| 25 Apr 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 5,040,548 |
| 24 Apr 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 10,559,134 |
| 23 Apr 2024 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | 8,478,747 |
| 22 Apr 2024 | 103.00 | 105.00 | 102.50 | 104.50 | 104.50 | 12,441,761 |
| 19 Apr 2024 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 9,213,462 |
| 18 Apr 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 8,772,650 |
| 17 Apr 2024 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 4,836,894 |
| 16 Apr 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 5,009,348 |
| 15 Apr 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 4,099,280 |
| 12 Apr 2024 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 5,485,168 |
| 11 Apr 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 4,213,306 |
| 10 Apr 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,126,667 |
| 09 Apr 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 3,690,773 |
| 08 Apr 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 5,958,416 |
| 03 Apr 2024 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 5,978,185 |
| 02 Apr 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,979,030 |
| 01 Apr 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 5,276,717 |
| 29 Mar 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 2,841,000 |
| 28 Mar 2024 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | 6,460,089 |
| 27 Mar 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 4,771,112 |
| 26 Mar 2024 | 99.90 | 101.00 | 99.60 | 100.50 | 100.50 | 5,814,013 |
| 25 Mar 2024 | 99.30 | 99.90 | 99.30 | 99.90 | 99.90 | 1,461,442 |
| 22 Mar 2024 | 99.80 | 99.90 | 99.40 | 99.90 | 99.90 | 4,098,959 |
| 21 Mar 2024 | 99.20 | 99.60 | 98.70 | 99.40 | 99.40 | 3,191,223 |
| 20 Mar 2024 | 98.50 | 99.10 | 98.50 | 98.60 | 98.60 | 4,068,110 |
| 19 Mar 2024 | 99.30 | 99.30 | 98.50 | 98.50 | 98.50 | 5,347,516 |
| 18 Mar 2024 | 99.30 | 100.00 | 99.30 | 99.60 | 99.60 | 3,025,859 |
| 15 Mar 2024 | 99.80 | 100.00 | 99.30 | 99.30 | 99.30 | 9,289,391 |
| 14 Mar 2024 | 99.50 | 99.80 | 99.20 | 99.80 | 99.80 | 3,527,772 |
| 13 Mar 2024 | 98.60 | 99.80 | 98.60 | 99.60 | 99.60 | 4,762,927 |
| 12 Mar 2024 | 98.80 | 99.20 | 98.60 | 98.90 | 98.90 | 3,142,499 |
| 11 Mar 2024 | 98.80 | 99.00 | 98.50 | 98.80 | 98.80 | 2,026,356 |
| 08 Mar 2024 | 97.60 | 98.40 | 97.60 | 98.40 | 98.40 | 2,768,493 |
| 07 Mar 2024 | 98.00 | 98.30 | 97.90 | 97.90 | 97.90 | 4,461,634 |
| 06 Mar 2024 | 98.40 | 98.70 | 98.00 | 98.50 | 98.50 | 2,262,653 |
| 05 Mar 2024 | 98.10 | 98.50 | 97.80 | 97.90 | 97.90 | 2,846,467 |
| 04 Mar 2024 | 98.00 | 98.90 | 98.00 | 98.10 | 98.10 | 2,491,528 |
| 01 Mar 2024 | 98.40 | 98.80 | 98.20 | 98.40 | 98.40 | 3,353,742 |
| 29 Feb 2024 | 99.10 | 99.30 | 98.50 | 99.00 | 99.00 | 11,177,863 |
| 27 Feb 2024 | 99.50 | 99.90 | 99.10 | 99.10 | 99.10 | 2,851,906 |
| 26 Feb 2024 | 99.10 | 99.90 | 99.10 | 99.90 | 99.90 | 2,565,027 |
| 23 Feb 2024 | 99.70 | 99.80 | 99.30 | 99.40 | 99.40 | 1,881,784 |
| 22 Feb 2024 | 100.00 | 100.00 | 99.60 | 99.90 | 99.90 | 3,114,132 |
| 21 Feb 2024 | 98.90 | 100.00 | 98.80 | 100.00 | 100.00 | 4,427,042 |
| 20 Feb 2024 | 98.00 | 98.70 | 98.00 | 98.60 | 98.60 | 1,700,977 |
| 19 Feb 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 3,085,940 |
| 16 Feb 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 2,702,575 |
| 15 Feb 2024 | 97.80 | 98.50 | 97.70 | 98.00 | 98.00 | 3,281,585 |
| 05 Feb 2024 | 97.90 | 98.50 | 97.80 | 98.50 | 98.50 | 1,770,725 |
| 02 Feb 2024 | 98.70 | 98.80 | 98.20 | 98.30 | 98.30 | 1,328,878 |
| 01 Feb 2024 | 98.50 | 98.80 | 98.10 | 98.70 | 98.70 | 2,806,175 |
| 31 Jan 2024 | 98.30 | 98.40 | 97.90 | 98.00 | 98.00 | 2,061,421 |
| 30 Jan 2024 | 98.60 | 98.60 | 97.90 | 98.50 | 98.50 | 2,001,124 |
| 29 Jan 2024 | 98.00 | 98.60 | 97.80 | 98.60 | 98.60 | 1,159,942 |
| 26 Jan 2024 | 97.40 | 98.40 | 97.40 | 98.40 | 98.40 | 1,471,135 |
| 25 Jan 2024 | 97.80 | 98.00 | 97.30 | 97.60 | 97.60 | 2,076,139 |
| 24 Jan 2024 | 97.40 | 98.10 | 97.20 | 97.30 | 97.30 | 2,510,271 |
| 23 Jan 2024 | 98.00 | 98.00 | 97.20 | 97.30 | 97.30 | 2,315,581 |
| 22 Jan 2024 | 97.80 | 98.10 | 97.30 | 97.60 | 97.60 | 1,844,144 |
| 19 Jan 2024 | 97.00 | 97.60 | 96.90 | 97.30 | 97.30 | 3,670,276 |
| 18 Jan 2024 | 97.20 | 97.70 | 97.20 | 97.30 | 97.30 | 2,495,800 |
| 17 Jan 2024 | 97.60 | 98.00 | 97.10 | 97.20 | 97.20 | 4,512,546 |
| 16 Jan 2024 | 98.60 | 98.70 | 98.00 | 98.00 | 98.00 | 3,277,554 |
| 15 Jan 2024 | 99.80 | 99.80 | 98.90 | 99.10 | 99.10 | 2,049,820 |
| 12 Jan 2024 | 100.00 | 100.00 | 99.20 | 99.80 | 99.80 | 1,874,647 |
| 11 Jan 2024 | 99.30 | 99.80 | 99.00 | 99.70 | 99.70 | 2,835,643 |
| 10 Jan 2024 | 99.30 | 99.30 | 98.50 | 98.80 | 98.80 | 1,953,383 |
| 09 Jan 2024 | 99.00 | 99.10 | 98.80 | 99.10 | 99.10 | 1,376,775 |
| 08 Jan 2024 | 98.70 | 99.00 | 98.40 | 99.00 | 99.00 | 1,306,193 |
| 05 Jan 2024 | 98.60 | 98.90 | 98.20 | 98.50 | 98.50 | 1,098,389 |
| 04 Jan 2024 | 98.90 | 98.90 | 98.20 | 98.90 | 98.90 | 1,485,645 |
| 03 Jan 2024 | 98.70 | 99.00 | 98.40 | 98.90 | 98.90 | 1,866,410 |
| 02 Jan 2024 | 98.50 | 99.50 | 98.40 | 99.50 | 99.50 | 2,336,791 |
| 29 Dec 2023 | 98.50 | 98.70 | 97.90 | 98.60 | 98.60 | 2,602,561 |
| 28 Dec 2023 | 98.20 | 98.80 | 98.10 | 98.80 | 98.80 | 1,721,426 |
| 27 Dec 2023 | 98.10 | 98.50 | 97.70 | 98.30 | 98.30 | 2,117,655 |
| 26 Dec 2023 | 97.90 | 98.20 | 97.50 | 97.80 | 97.80 | 1,833,076 |
| 25 Dec 2023 | 97.30 | 97.60 | 97.00 | 97.50 | 97.50 | 1,638,921 |
| 22 Dec 2023 | 97.30 | 97.70 | 97.20 | 97.20 | 97.20 | 2,515,600 |
| 21 Dec 2023 | 97.60 | 97.80 | 97.30 | 97.60 | 97.60 | 3,213,832 |
| 20 Dec 2023 | 98.00 | 98.10 | 97.60 | 98.10 | 98.10 | 3,117,733 |
| 19 Dec 2023 | 97.80 | 98.00 | 97.60 | 98.00 | 98.00 | 2,300,460 |
| 18 Dec 2023 | 98.30 | 98.30 | 97.80 | 98.10 | 98.10 | 2,178,025 |
| 15 Dec 2023 | 99.20 | 99.20 | 97.80 | 98.40 | 98.40 | 5,902,462 |
| 14 Dec 2023 | 99.40 | 99.40 | 98.30 | 98.90 | 98.90 | 2,650,614 |
| 13 Dec 2023 | 99.10 | 99.10 | 98.30 | 98.40 | 98.40 | 1,858,446 |
| 12 Dec 2023 | 99.20 | 99.20 | 98.50 | 98.70 | 98.70 | 2,511,072 |
| 11 Dec 2023 | 99.10 | 99.20 | 98.10 | 98.50 | 98.50 | 2,283,845 |
| 08 Dec 2023 | 99.70 | 99.70 | 98.80 | 99.10 | 99.10 | 2,602,627 |
| 07 Dec 2023 | 100.00 | 100.50 | 99.20 | 99.40 | 99.40 | 2,769,663 |
| 06 Dec 2023 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 4,873,323 |
| 05 Dec 2023 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 6,953,640 |
| 04 Dec 2023 | 99.10 | 101.00 | 99.10 | 99.80 | 99.80 | 9,224,025 |
| 01 Dec 2023 | 98.50 | 99.30 | 98.40 | 99.20 | 99.20 | 5,868,186 |
| 30 Nov 2023 | 98.90 | 99.40 | 98.40 | 98.40 | 98.40 | 9,799,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.