Taiwan - Delayed Quote TWD
Taiwan Mobile Co., Ltd. (3045.TW)
115.00
+1.50
+(1.32%)
As of 12:26:11 PM GMT+8. Market Open.
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 4,043,781 |
| May 9, 2025 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 7,479,656 |
| May 8, 2025 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | 13,558,322 |
| May 7, 2025 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | 8,509,648 |
| May 6, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 6,321,071 |
| May 5, 2025 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 5,436,380 |
| May 2, 2025 | 113.50 | 114.00 | 113.50 | 113.50 | 113.50 | 3,078,101 |
| Apr 30, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 3,686,856 |
| Apr 29, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | 5,401,378 |
| Apr 28, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | 4,402,876 |
| Apr 25, 2025 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | 9,375,481 |
| Apr 24, 2025 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 6,383,056 |
| Apr 23, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 114.50 | 13,139,300 |
| Apr 22, 2025 | 113.50 | 114.50 | 112.50 | 113.00 | 113.00 | 5,772,548 |
| Apr 21, 2025 | 113.00 | 115.50 | 113.00 | 113.50 | 113.50 | 7,909,524 |
| Apr 18, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | 6,101,676 |
| Apr 17, 2025 | 117.50 | 117.50 | 114.50 | 114.50 | 114.50 | 12,339,529 |
| Apr 16, 2025 | 114.50 | 118.50 | 114.50 | 118.00 | 118.00 | 19,572,095 |
| Apr 15, 2025 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 11,536,479 |
| Apr 14, 2025 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | 10,171,246 |
| Apr 11, 2025 | 119.00 | 120.00 | 116.50 | 117.00 | 117.00 | 17,067,908 |
| Apr 10, 2025 | 116.00 | 120.50 | 114.00 | 119.00 | 119.00 | 27,030,500 |
| Apr 9, 2025 | 111.50 | 119.00 | 111.00 | 115.00 | 115.00 | 34,874,983 |
| Apr 8, 2025 | 115.00 | 116.00 | 110.00 | 113.00 | 113.00 | 24,951,009 |
| Apr 7, 2025 | 109.50 | 113.50 | 109.00 | 113.00 | 113.00 | 15,306,361 |
| Apr 2, 2025 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 4,751,015 |
| Apr 1, 2025 | 116.50 | 117.50 | 116.00 | 116.00 | 116.00 | 5,911,374 |
| Mar 31, 2025 | 116.00 | 118.00 | 116.00 | 116.50 | 116.50 | 6,662,769 |
| Mar 28, 2025 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 3,542,260 |
| Mar 27, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 2,556,508 |
| Mar 26, 2025 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 2,470,976 |
| Mar 25, 2025 | 118.50 | 119.00 | 117.00 | 117.00 | 117.00 | 3,456,686 |
| Mar 24, 2025 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 2,810,617 |
| Mar 21, 2025 | 117.50 | 118.50 | 117.00 | 118.50 | 118.50 | 8,344,976 |
| Mar 20, 2025 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 4,428,323 |
| Mar 19, 2025 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 3,433,106 |
| Mar 18, 2025 | 116.00 | 117.00 | 115.50 | 117.00 | 117.00 | 4,354,560 |
| Mar 17, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 6,678,759 |
| Mar 14, 2025 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | 4,351,904 |
| Mar 13, 2025 | 117.00 | 117.50 | 116.00 | 117.00 | 117.00 | 4,483,470 |
| Mar 12, 2025 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 6,108,308 |
| Mar 11, 2025 | 115.50 | 117.50 | 115.50 | 116.50 | 116.50 | 6,691,660 |
| Mar 10, 2025 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 3,511,376 |
| Mar 7, 2025 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 5,503,619 |
| Mar 6, 2025 | 115.00 | 117.00 | 115.00 | 116.50 | 116.50 | 6,737,465 |
| Mar 5, 2025 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 4,422,137 |
| Mar 4, 2025 | 115.50 | 116.00 | 114.50 | 115.00 | 115.00 | 6,712,973 |
| Mar 3, 2025 | 115.00 | 117.00 | 115.00 | 116.50 | 116.50 | 5,847,398 |
| Feb 27, 2025 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | 10,044,405 |
| Feb 26, 2025 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 6,369,233 |
| Feb 25, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 6,052,346 |
| Feb 24, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 3,244,422 |
| Feb 21, 2025 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 4,596,739 |
| Feb 20, 2025 | 112.00 | 113.50 | 112.00 | 112.00 | 112.00 | 4,559,486 |
| Feb 19, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 5,807,900 |
| Feb 18, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 3,506,412 |
| Feb 17, 2025 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | 4,062,847 |
| Feb 14, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 4,225,406 |
| Feb 13, 2025 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | 4,707,360 |
| Feb 12, 2025 | 111.50 | 113.00 | 111.50 | 112.50 | 112.50 | 5,580,175 |
| Feb 11, 2025 | 112.00 | 112.50 | 110.50 | 111.00 | 111.00 | 4,559,710 |
| Feb 10, 2025 | 111.50 | 112.50 | 111.50 | 111.50 | 111.50 | 3,142,177 |
| Feb 7, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 3,090,200 |
| Feb 6, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 3,142,419 |
| Feb 5, 2025 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | 4,321,589 |
| Feb 4, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 4,770,039 |
| Feb 3, 2025 | 109.50 | 112.50 | 109.50 | 111.50 | 111.50 | 6,042,370 |
| Jan 22, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | 4,478,871 |
| Jan 21, 2025 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | 3,142,534 |
| Jan 20, 2025 | 112.00 | 112.50 | 110.50 | 110.50 | 110.50 | 4,177,781 |
| Jan 17, 2025 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 4,827,233 |
| Jan 16, 2025 | 111.50 | 112.00 | 110.50 | 111.00 | 111.00 | 5,935,349 |
| Jan 15, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | 4,107,169 |
| Jan 14, 2025 | 111.50 | 113.00 | 111.00 | 112.50 | 112.50 | 4,341,335 |
| Jan 13, 2025 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 5,939,799 |
| Jan 10, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 3,704,770 |
| Jan 9, 2025 | 111.50 | 112.50 | 111.00 | 112.00 | 112.00 | 2,753,391 |
| Jan 8, 2025 | 111.50 | 112.00 | 110.50 | 111.00 | 111.00 | 10,849,962 |
| Jan 7, 2025 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | 12,312,635 |
| Jan 6, 2025 | 112.50 | 113.50 | 112.00 | 113.00 | 113.00 | 10,433,022 |
| Jan 3, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 9,778,430 |
| Jan 2, 2025 | 113.50 | 114.00 | 111.50 | 112.50 | 112.50 | 10,922,086 |
| Dec 31, 2024 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 4,216,912 |
| Dec 30, 2024 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 2,806,814 |
| Dec 27, 2024 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 2,064,432 |
| Dec 26, 2024 | 115.50 | 116.00 | 114.00 | 114.50 | 114.50 | 3,075,737 |
| Dec 25, 2024 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | 4,909,099 |
| Dec 24, 2024 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | 7,108,838 |
| Dec 23, 2024 | 114.00 | 115.50 | 113.50 | 115.50 | 115.50 | 7,276,312 |
| Dec 20, 2024 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | 12,576,624 |
| Dec 19, 2024 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 8,925,721 |
| Dec 18, 2024 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 8,075,652 |
| Dec 17, 2024 | 116.00 | 117.50 | 115.00 | 116.00 | 116.00 | 10,283,403 |
| Dec 16, 2024 | 114.50 | 117.00 | 114.50 | 117.00 | 117.00 | 8,718,715 |
| Dec 13, 2024 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 5,473,948 |
| Dec 12, 2024 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 3,434,220 |
| Dec 11, 2024 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 3,455,500 |
| Dec 10, 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 5,751,655 |
| Dec 9, 2024 | 114.00 | 114.50 | 113.00 | 114.50 | 114.50 | 2,798,579 |
| Dec 6, 2024 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 6,177,267 |
| Dec 5, 2024 | 112.50 | 113.50 | 111.50 | 112.00 | 112.00 | 6,802,974 |
| Dec 4, 2024 | 112.00 | 113.00 | 110.50 | 113.00 | 113.00 | 12,301,831 |
| Dec 3, 2024 | 114.50 | 115.00 | 111.00 | 112.50 | 112.50 | 12,808,319 |
| Dec 2, 2024 | 113.50 | 115.00 | 113.50 | 114.00 | 114.00 | 3,142,679 |
| Nov 29, 2024 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 3,556,604 |
| Nov 28, 2024 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 3,289,293 |
| Nov 27, 2024 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 2,825,601 |
| Nov 26, 2024 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 2,269,513 |
| Nov 25, 2024 | 113.50 | 115.00 | 113.00 | 115.00 | 115.00 | 8,504,333 |
| Nov 22, 2024 | 112.50 | 114.00 | 112.50 | 113.00 | 113.00 | 5,123,711 |
| Nov 21, 2024 | 111.00 | 113.00 | 110.50 | 112.50 | 112.50 | 6,543,557 |
| Nov 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 7,783,335 |
| Nov 19, 2024 | 111.50 | 112.50 | 109.00 | 112.50 | 112.50 | 10,220,532 |
| Nov 18, 2024 | 111.00 | 113.00 | 110.50 | 111.00 | 111.00 | 9,296,613 |
| Nov 15, 2024 | 114.50 | 116.50 | 111.00 | 111.00 | 111.00 | 12,696,622 |
| Nov 14, 2024 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | 5,792,126 |
| Nov 13, 2024 | 113.50 | 115.50 | 113.00 | 114.50 | 114.50 | 5,610,119 |
| Nov 12, 2024 | 113.50 | 115.00 | 113.50 | 113.50 | 113.50 | 5,802,626 |
| Nov 11, 2024 | 113.00 | 114.50 | 112.50 | 114.50 | 114.50 | 4,052,639 |
| Nov 8, 2024 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 3,973,138 |
| Nov 7, 2024 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | 3,487,376 |
| Nov 6, 2024 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | 3,744,742 |
| Nov 5, 2024 | 114.50 | 115.50 | 114.00 | 115.50 | 115.50 | 3,869,856 |
| Nov 4, 2024 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 4,012,693 |
| Nov 1, 2024 | 113.00 | 115.00 | 112.50 | 113.50 | 113.50 | 7,662,409 |
| Oct 30, 2024 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | 4,294,395 |
| Oct 29, 2024 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 5,060,612 |
| Oct 28, 2024 | 113.50 | 114.50 | 113.00 | 113.00 | 113.00 | 2,699,836 |
| Oct 25, 2024 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 1,884,113 |
| Oct 24, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 2,821,746 |
| Oct 23, 2024 | 113.50 | 114.00 | 112.00 | 114.00 | 114.00 | 7,238,032 |
| Oct 22, 2024 | 113.50 | 114.50 | 112.00 | 114.00 | 114.00 | 4,589,558 |
| Oct 21, 2024 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 3,445,831 |
| Oct 18, 2024 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 3,981,667 |
| Oct 17, 2024 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 5,350,684 |
| Oct 16, 2024 | 112.00 | 112.50 | 111.00 | 112.50 | 112.50 | 5,497,249 |
| Oct 15, 2024 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 4,298,012 |
| Oct 14, 2024 | 112.00 | 112.50 | 111.00 | 112.50 | 112.50 | 5,023,651 |
| Oct 11, 2024 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | 2,829,077 |
| Oct 9, 2024 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 4,977,100 |
| Oct 8, 2024 | 111.50 | 113.50 | 110.50 | 112.50 | 112.50 | 9,833,891 |
| Oct 7, 2024 | 112.50 | 112.50 | 110.50 | 112.50 | 112.50 | 8,259,083 |
| Oct 4, 2024 | 114.50 | 115.00 | 111.50 | 112.50 | 112.50 | 9,812,369 |
| Oct 1, 2024 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 9,591,012 |
| Sep 30, 2024 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | 6,599,471 |
| Sep 27, 2024 | 117.50 | 117.50 | 115.50 | 116.50 | 116.50 | 12,554,105 |
| Sep 26, 2024 | 116.50 | 117.50 | 114.50 | 117.50 | 117.50 | 14,898,837 |
| Sep 25, 2024 | 118.50 | 119.00 | 114.00 | 116.50 | 116.50 | 18,702,083 |
| Sep 24, 2024 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 15,179,118 |
| Sep 23, 2024 | 116.50 | 118.50 | 116.50 | 118.50 | 118.50 | 10,294,840 |
| Sep 20, 2024 | 116.00 | 116.50 | 115.00 | 116.50 | 116.50 | 13,182,438 |
| Sep 19, 2024 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 12,953,296 |
| Sep 18, 2024 | 115.50 | 116.50 | 115.00 | 116.50 | 116.50 | 11,954,574 |
| Sep 16, 2024 | 115.50 | 116.00 | 114.50 | 116.00 | 116.00 | 3,765,164 |
| Sep 13, 2024 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 5,280,969 |
| Sep 12, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 7,571,936 |
| Sep 11, 2024 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 7,065,684 |
| Sep 10, 2024 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 4,909,213 |
| Sep 9, 2024 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 6,974,049 |
| Sep 6, 2024 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 6,827,357 |
| Sep 5, 2024 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 6,016,088 |
| Sep 4, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 12,958,431 |
| Sep 3, 2024 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 4,895,944 |
| Sep 2, 2024 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 4,121,075 |
| Aug 30, 2024 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 6,462,435 |
| Aug 29, 2024 | 111.50 | 112.00 | 110.50 | 111.00 | 111.00 | 5,098,126 |
| Aug 28, 2024 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | 4,831,620 |
| Aug 27, 2024 | 109.50 | 112.00 | 109.00 | 112.00 | 112.00 | 5,369,261 |
| Aug 26, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 4,549,954 |
| Aug 23, 2024 | 110.50 | 111.50 | 109.50 | 111.50 | 111.50 | 6,883,087 |
| Aug 22, 2024 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 4,645,970 |
| Aug 21, 2024 | 109.00 | 110.00 | 108.50 | 110.00 | 110.00 | 5,812,475 |
| Aug 20, 2024 | 109.50 | 110.50 | 108.00 | 108.50 | 108.50 | 5,763,779 |
| Aug 19, 2024 | 108.00 | 109.50 | 107.50 | 109.50 | 109.50 | 6,433,125 |
| Aug 16, 2024 | 109.50 | 109.50 | 107.00 | 107.50 | 107.50 | 7,873,538 |
| Aug 15, 2024 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | 7,092,752 |
| Aug 14, 2024 | 107.50 | 109.00 | 107.00 | 109.00 | 109.00 | 7,475,438 |
| Aug 13, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 5,760,595 |
| Aug 12, 2024 | 107.50 | 108.00 | 105.50 | 107.50 | 107.50 | 6,502,791 |
| Aug 9, 2024 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | 7,539,786 |
| Aug 8, 2024 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 8,954,284 |
| Aug 7, 2024 | 108.00 | 110.00 | 106.50 | 108.00 | 108.00 | 10,184,192 |
| Aug 6, 2024 | 106.00 | 111.00 | 105.50 | 110.50 | 110.50 | 24,809,646 |
| Aug 5, 2024 | 104.50 | 106.00 | 102.00 | 106.00 | 106.00 | 26,072,365 |
| Aug 2, 2024 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 10,032,894 |
| Aug 1, 2024 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 7,363,692 |
| Jul 31, 2024 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 5,304,542 |
| Jul 30, 2024 | 104.50 | 105.50 | 103.50 | 105.50 | 105.50 | 9,147,776 |
| Jul 29, 2024 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | 7,275,920 |
| Jul 26, 2024 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 8,778,370 |
| Jul 23, 2024 | 103.50 | 105.50 | 103.50 | 105.50 | 105.50 | 9,108,712 |
| Jul 22, 2024 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 11,616,489 |
| Jul 19, 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 7,585,505 |
| Jul 18, 2024 | 102.50 | 104.50 | 102.00 | 104.00 | 104.00 | 25,402,344 |
| Jul 17, 2024 | 101.00 | 102.50 | 101.00 | 102.00 | 102.00 | 11,717,744 |
| Jul 16, 2024 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 8,295,000 |
| Jul 15, 2024 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 8,994,495 |
| Jul 12, 2024 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 9,487,022 |
| Jul 11, 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 9,430,155 |
| Jul 10, 2024 | 101.50 | 102.00 | 100.50 | 102.00 | 102.00 | 11,758,605 |
| Jul 9, 2024 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | 14,076,518 |
| Jul 8, 2024 | 4.3 Dividend | |||||
| Jul 8, 2024 | 105.00 | 106.50 | 102.00 | 102.50 | 102.50 | 33,607,342 |
| Jul 5, 2024 | 111.00 | 116.00 | 109.50 | 116.00 | 111.70 | 51,295,621 |
| Jul 4, 2024 | 111.00 | 112.50 | 109.00 | 111.00 | 106.89 | 40,218,987 |
| Jul 3, 2024 | 111.50 | 114.50 | 108.50 | 112.50 | 108.33 | 44,952,492 |
| Jul 2, 2024 | 108.00 | 111.50 | 107.50 | 111.50 | 107.37 | 41,737,192 |
| Jul 1, 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 104.96 | 38,873,615 |
| Jun 28, 2024 | 106.00 | 108.00 | 105.50 | 107.00 | 103.03 | 41,683,411 |
| Jun 27, 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 102.07 | 5,681,819 |
| Jun 26, 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 102.07 | 4,471,047 |
| Jun 25, 2024 | 107.00 | 107.50 | 105.50 | 106.50 | 102.55 | 5,565,703 |
| Jun 24, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 103.03 | 6,240,685 |
| Jun 21, 2024 | 106.50 | 107.00 | 104.00 | 106.00 | 102.07 | 32,103,349 |
| Jun 20, 2024 | 106.50 | 107.00 | 105.50 | 106.50 | 102.55 | 8,520,419 |
| Jun 19, 2024 | 107.00 | 107.50 | 106.50 | 106.50 | 102.55 | 6,174,740 |
| Jun 18, 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 103.52 | 3,715,484 |
| Jun 17, 2024 | 106.50 | 107.50 | 106.50 | 107.50 | 103.52 | 4,143,719 |
| Jun 14, 2024 | 106.50 | 107.50 | 106.50 | 107.50 | 103.52 | 5,120,705 |
| Jun 13, 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 102.07 | 4,104,837 |
| Jun 12, 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 102.07 | 3,329,052 |
| Jun 11, 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 103.03 | 5,817,746 |
| Jun 7, 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 103.03 | 5,386,232 |
| Jun 6, 2024 | 106.50 | 107.00 | 106.50 | 106.50 | 102.55 | 4,965,870 |
| Jun 5, 2024 | 106.50 | 107.50 | 106.50 | 107.00 | 103.03 | 5,407,595 |
| Jun 4, 2024 | 106.00 | 107.50 | 106.00 | 106.50 | 102.55 | 6,899,726 |
| Jun 3, 2024 | 105.50 | 107.50 | 105.00 | 106.50 | 102.55 | 13,872,968 |
| May 31, 2024 | 104.50 | 106.50 | 104.50 | 105.50 | 101.59 | 19,492,001 |
| May 30, 2024 | 102.50 | 105.50 | 102.50 | 104.50 | 100.63 | 9,816,268 |
| May 29, 2024 | 104.50 | 105.00 | 102.50 | 103.00 | 99.18 | 12,381,417 |
| May 28, 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 101.11 | 7,485,924 |
| May 27, 2024 | 106.00 | 107.00 | 105.50 | 105.50 | 101.59 | 10,115,996 |
| May 24, 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 102.55 | 3,689,818 |
| May 23, 2024 | 106.00 | 107.50 | 106.00 | 107.00 | 103.03 | 5,645,925 |
| May 22, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 103.03 | 7,415,387 |
| May 21, 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 101.59 | 4,105,380 |
| May 20, 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 102.07 | 5,535,543 |
| May 17, 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 102.07 | 2,855,012 |
| May 16, 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 101.59 | 6,246,289 |
| May 15, 2024 | 105.00 | 105.50 | 105.00 | 105.00 | 101.11 | 3,873,682 |
| May 14, 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 100.63 | 3,151,975 |
| May 13, 2024 | 105.00 | 105.50 | 105.00 | 105.50 | 101.59 | 2,349,176 |
Related Tickers
4904.TW Far EasTone Telecommunications Co., Ltd.
87.40
+0.34%
2412.TW Chunghwa Telecom Co., Ltd.
131.00
0.00%
CHT Chunghwa Telecom Co., Ltd.
42.90
+2.09%
6561.TWO Chief Telecom Inc.
418.00
-0.12%
6163.TWO HwaCom Systems Inc.
22.90
+0.22%
6170.TWO Welldone Company
49.55
-1.49%
0941.HK CHINA MOBILE
83.800
+0.30%
VZ Verizon Communications Inc.
43.61
0.00%
T AT&T Inc.
27.84
+1.35%
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
1,820.00
-2.41%