Taiwan Mobile Co., Ltd. (TPE:3045)
Taiwan
· Delayed Price · Currency is TWD 105.00
-0.50 (-0.47%)
At close: Dec 5, 2025
Taiwan Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 6,674,706 |
| Dec 4, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 7,611,925 |
| Dec 3, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 6,934,149 |
| Dec 2, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.47% | 6,206,486 |
| Dec 1, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 3,651,329 |
| Nov 28, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.46% | 3,716,959 |
| Nov 27, 2025 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | -0.46% | 8,336,817 |
| Nov 26, 2025 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 1.40% | 7,069,877 |
| Nov 25, 2025 | 108.00 | 109.00 | 107.50 | 107.50 | 107.50 | -0.46% | 8,515,680 |
| Nov 24, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.93% | 9,703,592 |
| Nov 21, 2025 | 107.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 5,312,556 |
| Nov 20, 2025 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 1.41% | 4,131,616 |
| Nov 19, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.47% | 6,342,585 |
| Nov 18, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 7,100,603 |
| Nov 17, 2025 | 109.00 | 109.50 | 107.50 | 108.00 | 108.00 | -0.46% | 6,124,601 |
| Nov 14, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 3,549,182 |
| Nov 13, 2025 | 110.50 | 111.00 | 108.50 | 108.50 | 108.50 | -2.25% | 12,394,830 |
| Nov 12, 2025 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 0.91% | 7,265,361 |
| Nov 11, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.45% | 3,660,239 |
| Nov 10, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 5,716,708 |
| Nov 7, 2025 | 110.50 | 111.50 | 109.50 | 111.00 | 111.00 | 0.91% | 7,884,510 |
| Nov 6, 2025 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 0.46% | 6,114,345 |
| Nov 5, 2025 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 4,937,894 |
| Nov 4, 2025 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | - | 8,504,243 |
| Nov 3, 2025 | 110.00 | 111.50 | 109.50 | 110.50 | 110.50 | 0.91% | 6,112,543 |
| Oct 31, 2025 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | -0.45% | 6,481,673 |
| Oct 30, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 8,850,628 |
| Oct 29, 2025 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | -0.45% | 4,295,462 |
| Oct 28, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | 0.45% | 5,360,724 |
| Oct 27, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -1.33% | 6,524,963 |
| Oct 23, 2025 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 0.45% | 2,906,396 |
| Oct 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 5,613,899 |
| Oct 21, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.45% | 2,356,622 |
| Oct 20, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | - | 6,211,761 |
| Oct 17, 2025 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 1.36% | 9,193,968 |
| Oct 16, 2025 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 8,599,435 |
| Oct 15, 2025 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | -1.36% | 10,841,110 |
| Oct 14, 2025 | 110.00 | 111.50 | 110.00 | 110.50 | 110.50 | - | 6,953,267 |
| Oct 13, 2025 | 110.00 | 110.50 | 109.00 | 110.50 | 110.50 | - | 6,113,099 |
| Oct 9, 2025 | 111.00 | 111.00 | 109.50 | 110.50 | 110.50 | - | 7,437,451 |
| Oct 8, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 0.45% | 8,687,328 |
| Oct 7, 2025 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 7,258,549 |
| Oct 3, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.46% | 7,559,617 |
| Oct 2, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 11,199,310 |
| Oct 1, 2025 | 108.50 | 109.00 | 107.00 | 108.50 | 108.50 | -0.46% | 11,212,410 |
| Sep 30, 2025 | 107.00 | 109.00 | 106.50 | 109.00 | 109.00 | 1.87% | 14,970,780 |
| Sep 26, 2025 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 7,105,290 |
| Sep 25, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 5,250,017 |
| Sep 24, 2025 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 5,549,010 |
| Sep 23, 2025 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 7,455,960 |