Taiwan Mobile Co., Ltd.(TW:3045)
NT$129.00+1.00 (+0.78%)
TW:3045
Taiwan Mobile Co., Ltd. historical prices
NT$129.00
At close:+1.00 (+0.78%)
Taiwan Mobile Co., Ltd. (3045) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 127.50 | 129.00 | 125.50 | 129.00 | 129.00 | +0.78% | 6,262,869 | 0.72 |
| Nov 10, 2026 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -3.76% | 10,705,628 | 1.23 |
| Nov 09, 2026 | 132.00 | 133.00 | 129.50 | 131.00 | 131.00 | -1.50% | 12,831,947 | 1.49 |
| Nov 06, 2026 | 130.00 | 133.50 | 128.50 | 133.00 | 133.00 | +0.38% | 13,687,348 | 1.58 |
| Nov 05, 2026 | 134.50 | 136.50 | 132.00 | 132.50 | 132.50 | -1.85% | 9,870,226 | 1.14 |
| Nov 04, 2026 | 133.00 | 135.00 | 132.50 | 135.00 | 135.00 | +1.50% | 11,190,759 | 1.31 |
| Nov 03, 2026 | 133.00 | 134.50 | 131.50 | 133.00 | 133.00 | 0.00% | 10,677,945 | 1.26 |
| Nov 02, 2026 | 134.50 | 135.50 | 132.00 | 133.00 | 133.00 | -0.37% | 9,657,827 | 1.15 |
| Oct 30, 2026 | 134.50 | 135.50 | 133.00 | 133.50 | 133.50 | -0.74% | 8,727,843 | 1.03 |
| Oct 29, 2026 | 131.50 | 134.50 | 131.00 | 134.50 | 134.50 | +1.51% | 6,579,785 | 0.77 |
| Oct 28, 2026 | 133.50 | 133.50 | 131.50 | 132.50 | 132.50 | -1.49% | 10,897,794 | 1.26 |
| Oct 27, 2026 | 134.00 | 135.00 | 132.50 | 134.50 | 134.50 | +1.13% | 13,274,076 | 1.54 |
| Oct 26, 2026 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | +1.92% | 9,142,975 | 1.00 |
| Oct 21, 2026 | 130.00 | 130.50 | 129.00 | 130.50 | 130.50 | 0.00% | 10,412,323 | 1.14 |
| Oct 20, 2026 | 128.50 | 131.00 | 128.50 | 130.50 | 130.50 | 0.00% | 7,463,254 | 0.81 |
| Oct 19, 2026 | 131.00 | 132.50 | 130.00 | 130.50 | 130.50 | 0.00% | 13,037,853 | 1.42 |
| Oct 16, 2026 | 131.50 | 132.50 | 129.50 | 130.50 | 130.50 | -0.38% | 9,597,487 | 1.03 |
| Oct 15, 2026 | 127.00 | 133.00 | 126.50 | 131.00 | 131.00 | +3.56% | 16,412,295 | 1.76 |
| Oct 14, 2026 | 124.50 | 127.50 | 124.50 | 126.50 | 126.50 | +1.20% | 8,731,201 | 0.90 |
| Oct 13, 2026 | 121.50 | 125.00 | 121.50 | 125.00 | 125.00 | +2.88% | 7,146,775 | 0.73 |
| Oct 12, 2026 | 123.50 | 124.00 | 121.50 | 121.50 | 121.50 | -2.02% | 6,058,122 | 0.62 |
| Oct 09, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | +1.22% | 5,981,974 | 0.57 |
| Oct 07, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 5,429,501 | 0.53 |
| Oct 06, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | +0.41% | 3,586,355 | 0.32 |
| Oct 05, 2026 | 123.00 | 123.50 | 122.00 | 122.50 | 122.50 | +0.41% | 7,130,067 | 0.63 |
| Oct 02, 2026 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 0.00% | 3,702,973 | 0.32 |
| Oct 01, 2026 | 120.00 | 122.00 | 119.50 | 122.00 | 122.00 | +2.09% | 5,834,785 | 0.50 |
| Sep 30, 2026 | 121.00 | 121.00 | 118.00 | 119.50 | 119.50 | -1.24% | 9,587,628 | 0.82 |
| Sep 29, 2026 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | -1.22% | 5,806,538 | 0.49 |
| Sep 28, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | -0.41% | 4,901,190 | 0.39 |
| Sep 23, 2026 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | 0.00% | 6,840,892 | 0.54 |
| Sep 22, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.20% | 14,859,045 | 1.18 |
| Sep 21, 2026 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | +0.40% | 6,275,213 | 0.50 |
| Sep 18, 2026 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | 0.00% | 18,125,328 | 1.45 |
| Sep 17, 2026 | 124.50 | 124.50 | 122.50 | 124.00 | 124.00 | -0.40% | 5,985,415 | 0.48 |
| Sep 16, 2026 | 124.00 | 124.50 | 122.50 | 124.50 | 124.50 | +0.40% | 8,257,070 | 0.66 |
| Sep 15, 2026 | 121.50 | 124.50 | 121.00 | 124.00 | 124.00 | +2.06% | 10,447,689 | 0.84 |
| Sep 14, 2026 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | +0.41% | 4,598,994 | 0.37 |
| Sep 11, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | +0.83% | 5,627,236 | 0.45 |
| Sep 10, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | +0.42% | 4,119,529 | 0.33 |
| Sep 09, 2026 | 117.50 | 119.50 | 117.00 | 119.50 | 119.50 | +1.27% | 8,127,829 | 0.64 |
| Sep 08, 2026 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | +0.85% | 4,457,218 | 0.35 |
| Sep 07, 2026 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | -0.85% | 4,447,140 | 0.34 |
| Sep 04, 2026 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.00% | 5,076,578 | 0.38 |
| Sep 03, 2026 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | +1.72% | 13,130,153 | 0.99 |
