Taiwan - Delayed Quote • TWD
Taiwan Mobile Co., Ltd. (3045.TW)
At close: April 26 at 1:30 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 3,823,366 |
| Apr 25, 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 5,040,548 |
| Apr 24, 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 10,559,134 |
| Apr 23, 2024 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | 8,478,747 |
| Apr 22, 2024 | 103.00 | 105.00 | 102.50 | 104.50 | 104.50 | 12,441,761 |
| Apr 19, 2024 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 9,213,462 |
| Apr 18, 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 8,772,650 |
| Apr 17, 2024 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 4,836,894 |
| Apr 16, 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 5,009,348 |
| Apr 15, 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 4,099,280 |
| Apr 12, 2024 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 5,485,168 |
| Apr 11, 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 4,213,306 |
| Apr 10, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,126,667 |
| Apr 9, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 3,690,773 |
| Apr 8, 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 5,958,416 |
| Apr 3, 2024 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 5,978,185 |
| Apr 2, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 4,979,030 |
| Apr 1, 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 5,276,717 |
| Mar 29, 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 2,841,000 |
| Mar 28, 2024 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | 6,460,089 |
| Mar 27, 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 4,771,112 |
| Mar 26, 2024 | 99.90 | 101.00 | 99.60 | 100.50 | 100.50 | 5,814,013 |
| Mar 25, 2024 | 99.30 | 99.90 | 99.30 | 99.90 | 99.90 | 1,461,442 |
| Mar 22, 2024 | 99.80 | 99.90 | 99.40 | 99.90 | 99.90 | 4,098,959 |
| Mar 21, 2024 | 99.20 | 99.60 | 98.70 | 99.40 | 99.40 | 3,191,223 |
| Mar 20, 2024 | 98.50 | 99.10 | 98.50 | 98.60 | 98.60 | 4,068,110 |
| Mar 19, 2024 | 99.30 | 99.30 | 98.50 | 98.50 | 98.50 | 5,347,516 |
| Mar 18, 2024 | 99.30 | 100.00 | 99.30 | 99.60 | 99.60 | 3,025,859 |
| Mar 15, 2024 | 99.80 | 100.00 | 99.30 | 99.30 | 99.30 | 9,289,391 |
| Mar 14, 2024 | 99.50 | 99.80 | 99.20 | 99.80 | 99.80 | 3,527,772 |
| Mar 13, 2024 | 98.60 | 99.80 | 98.60 | 99.60 | 99.60 | 4,762,927 |
| Mar 12, 2024 | 98.80 | 99.20 | 98.60 | 98.90 | 98.90 | 3,142,499 |
| Mar 11, 2024 | 98.80 | 99.00 | 98.50 | 98.80 | 98.80 | 2,026,356 |
| Mar 8, 2024 | 97.60 | 98.40 | 97.60 | 98.40 | 98.40 | 2,768,493 |
| Mar 7, 2024 | 98.00 | 98.30 | 97.90 | 97.90 | 97.90 | 4,461,634 |
| Mar 6, 2024 | 98.40 | 98.70 | 98.00 | 98.50 | 98.50 | 2,262,653 |
| Mar 5, 2024 | 98.10 | 98.50 | 97.80 | 97.90 | 97.90 | 2,846,467 |
| Mar 4, 2024 | 98.00 | 98.90 | 98.00 | 98.10 | 98.10 | 2,491,528 |
| Mar 1, 2024 | 98.40 | 98.80 | 98.20 | 98.40 | 98.40 | 3,353,742 |
| Feb 29, 2024 | 99.10 | 99.30 | 98.50 | 99.00 | 99.00 | 11,177,863 |
| Feb 27, 2024 | 99.50 | 99.90 | 99.10 | 99.10 | 99.10 | 2,851,906 |
| Feb 26, 2024 | 99.10 | 99.90 | 99.10 | 99.90 | 99.90 | 2,565,027 |
| Feb 23, 2024 | 99.70 | 99.80 | 99.30 | 99.40 | 99.40 | 1,881,784 |
| Feb 22, 2024 | 100.00 | 100.00 | 99.60 | 99.90 | 99.90 | 3,114,132 |
| Feb 21, 2024 | 98.90 | 100.00 | 98.80 | 100.00 | 100.00 | 4,427,042 |
| Feb 20, 2024 | 98.00 | 98.70 | 98.00 | 98.60 | 98.60 | 1,700,977 |
| Feb 19, 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 3,085,940 |
| Feb 16, 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 98.00 | 2,702,575 |
| Feb 15, 2024 | 97.80 | 98.50 | 97.70 | 98.00 | 98.00 | 3,281,585 |
| Feb 5, 2024 | 97.90 | 98.50 | 97.80 | 98.50 | 98.50 | 1,770,725 |
| Feb 2, 2024 | 98.70 | 98.80 | 98.20 | 98.30 | 98.30 | 1,328,878 |
| Feb 1, 2024 | 98.50 | 98.80 | 98.10 | 98.70 | 98.70 | 2,806,175 |
| Jan 31, 2024 | 98.30 | 98.40 | 97.90 | 98.00 | 98.00 | 2,061,421 |
| Jan 30, 2024 | 98.60 | 98.60 | 97.90 | 98.50 | 98.50 | 2,001,124 |
| Jan 29, 2024 | 98.00 | 98.60 | 97.80 | 98.60 | 98.60 | 1,159,942 |
| Jan 26, 2024 | 97.40 | 98.40 | 97.40 | 98.40 | 98.40 | 1,471,135 |
| Jan 25, 2024 | 97.80 | 98.00 | 97.30 | 97.60 | 97.60 | 2,076,139 |
| Jan 24, 2024 | 97.40 | 98.10 | 97.20 | 97.30 | 97.30 | 2,510,271 |
| Jan 23, 2024 | 98.00 | 98.00 | 97.20 | 97.30 | 97.30 | 2,315,581 |
| Jan 22, 2024 | 97.80 | 98.10 | 97.30 | 97.60 | 97.60 | 1,844,144 |
| Jan 19, 2024 | 97.00 | 97.60 | 96.90 | 97.30 | 97.30 | 3,670,276 |
| Jan 18, 2024 | 97.20 | 97.70 | 97.20 | 97.30 | 97.30 | 2,495,800 |
| Jan 17, 2024 | 97.60 | 98.00 | 97.10 | 97.20 | 97.20 | 4,512,546 |
| Jan 16, 2024 | 98.60 | 98.70 | 98.00 | 98.00 | 98.00 | 3,277,554 |
| Jan 15, 2024 | 99.80 | 99.80 | 98.90 | 99.10 | 99.10 | 2,049,820 |
| Jan 12, 2024 | 100.00 | 100.00 | 99.20 | 99.80 | 99.80 | 1,874,647 |
| Jan 11, 2024 | 99.30 | 99.80 | 99.00 | 99.70 | 99.70 | 2,835,643 |
| Jan 10, 2024 | 99.30 | 99.30 | 98.50 | 98.80 | 98.80 | 1,953,383 |
| Jan 9, 2024 | 99.00 | 99.10 | 98.80 | 99.10 | 99.10 | 1,376,775 |
| Jan 8, 2024 | 98.70 | 99.00 | 98.40 | 99.00 | 99.00 | 1,306,193 |
| Jan 5, 2024 | 98.60 | 98.90 | 98.20 | 98.50 | 98.50 | 1,098,389 |
| Jan 4, 2024 | 98.90 | 98.90 | 98.20 | 98.90 | 98.90 | 1,485,645 |
| Jan 3, 2024 | 98.70 | 99.00 | 98.40 | 98.90 | 98.90 | 1,866,410 |
| Jan 2, 2024 | 98.50 | 99.50 | 98.40 | 99.50 | 99.50 | 2,336,791 |
| Dec 29, 2023 | 98.50 | 98.70 | 97.90 | 98.60 | 98.60 | 2,602,561 |
| Dec 28, 2023 | 98.20 | 98.80 | 98.10 | 98.80 | 98.80 | 1,721,426 |
| Dec 27, 2023 | 98.10 | 98.50 | 97.70 | 98.30 | 98.30 | 2,117,655 |
| Dec 26, 2023 | 97.90 | 98.20 | 97.50 | 97.80 | 97.80 | 1,833,076 |
| Dec 25, 2023 | 97.30 | 97.60 | 97.00 | 97.50 | 97.50 | 1,638,921 |
| Dec 22, 2023 | 97.30 | 97.70 | 97.20 | 97.20 | 97.20 | 2,515,600 |
| Dec 21, 2023 | 97.60 | 97.80 | 97.30 | 97.60 | 97.60 | 3,213,832 |
| Dec 20, 2023 | 98.00 | 98.10 | 97.60 | 98.10 | 98.10 | 3,117,733 |
| Dec 19, 2023 | 97.80 | 98.00 | 97.60 | 98.00 | 98.00 | 2,300,460 |
| Dec 18, 2023 | 98.30 | 98.30 | 97.80 | 98.10 | 98.10 | 2,178,025 |
| Dec 15, 2023 | 99.20 | 99.20 | 97.80 | 98.40 | 98.40 | 5,902,462 |
| Dec 14, 2023 | 99.40 | 99.40 | 98.30 | 98.90 | 98.90 | 2,650,614 |
| Dec 13, 2023 | 99.10 | 99.10 | 98.30 | 98.40 | 98.40 | 1,858,446 |
| Dec 12, 2023 | 99.20 | 99.20 | 98.50 | 98.70 | 98.70 | 2,511,072 |
| Dec 11, 2023 | 99.10 | 99.20 | 98.10 | 98.50 | 98.50 | 2,283,845 |
| Dec 8, 2023 | 99.70 | 99.70 | 98.80 | 99.10 | 99.10 | 2,602,627 |
| Dec 7, 2023 | 100.00 | 100.50 | 99.20 | 99.40 | 99.40 | 2,769,663 |
| Dec 6, 2023 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 4,873,323 |
| Dec 5, 2023 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 6,953,640 |
| Dec 4, 2023 | 99.10 | 101.00 | 99.10 | 99.80 | 99.80 | 9,224,025 |
| Dec 1, 2023 | 98.50 | 99.30 | 98.40 | 99.20 | 99.20 | 5,868,186 |
| Nov 30, 2023 | 98.90 | 99.40 | 98.40 | 98.40 | 98.40 | 9,799,540 |
| Nov 29, 2023 | 98.80 | 99.40 | 98.80 | 98.90 | 98.90 | 7,144,204 |
| Nov 28, 2023 | 98.90 | 99.30 | 98.40 | 98.40 | 98.40 | 7,643,436 |
| Nov 27, 2023 | 98.30 | 99.70 | 98.30 | 98.50 | 98.50 | 7,675,326 |
| Nov 24, 2023 | 98.40 | 99.20 | 98.20 | 98.30 | 98.30 | 7,007,810 |
| Nov 23, 2023 | 98.00 | 98.80 | 97.90 | 98.40 | 98.40 | 3,817,780 |
| Nov 22, 2023 | 98.40 | 98.60 | 98.10 | 98.30 | 98.30 | 3,676,766 |
| Nov 21, 2023 | 97.70 | 98.50 | 97.50 | 98.30 | 98.30 | 4,959,852 |
| Nov 20, 2023 | 98.10 | 98.10 | 97.30 | 97.70 | 97.70 | 2,220,013 |
| Nov 17, 2023 | 98.00 | 98.40 | 97.40 | 97.70 | 97.70 | 3,755,759 |
| Nov 16, 2023 | 98.00 | 98.10 | 97.40 | 98.00 | 98.00 | 3,814,287 |
| Nov 15, 2023 | 98.30 | 98.40 | 97.20 | 97.50 | 97.50 | 4,532,295 |
| Nov 14, 2023 | 97.60 | 97.60 | 97.10 | 97.30 | 97.30 | 2,011,045 |
| Nov 13, 2023 | 97.90 | 98.00 | 96.70 | 97.10 | 97.10 | 3,431,237 |
| Nov 10, 2023 | 98.30 | 98.30 | 97.80 | 97.90 | 97.90 | 2,183,313 |
| Nov 9, 2023 | 98.30 | 98.70 | 98.00 | 98.40 | 98.40 | 3,460,326 |
| Nov 8, 2023 | 97.70 | 98.40 | 97.30 | 98.30 | 98.30 | 3,881,335 |
| Nov 7, 2023 | 97.70 | 97.80 | 97.10 | 97.20 | 97.20 | 3,215,358 |
| Nov 6, 2023 | 97.40 | 97.70 | 97.10 | 97.70 | 97.70 | 5,136,686 |
| Nov 3, 2023 | 96.60 | 97.00 | 96.50 | 97.00 | 97.00 | 3,654,670 |
| Nov 2, 2023 | 96.50 | 97.00 | 96.20 | 96.60 | 96.60 | 4,395,792 |
| Nov 1, 2023 | 95.70 | 96.50 | 95.60 | 96.30 | 96.30 | 4,870,947 |
| Oct 31, 2023 | 94.80 | 95.80 | 94.80 | 95.80 | 95.80 | 3,726,013 |
| Oct 30, 2023 | 95.60 | 95.70 | 94.70 | 95.00 | 95.00 | 3,651,373 |
| Oct 27, 2023 | 94.90 | 95.50 | 94.90 | 95.50 | 95.50 | 3,053,677 |
| Oct 26, 2023 | 94.80 | 95.40 | 94.40 | 94.80 | 94.80 | 3,238,484 |
| Oct 25, 2023 | 94.90 | 95.10 | 94.60 | 94.90 | 94.90 | 2,998,448 |
| Oct 24, 2023 | 94.40 | 95.00 | 94.30 | 94.80 | 94.80 | 2,517,013 |
| Oct 23, 2023 | 94.50 | 94.60 | 94.10 | 94.40 | 94.40 | 2,332,181 |
| Oct 20, 2023 | 94.50 | 95.00 | 94.20 | 94.20 | 94.20 | 5,754,653 |
| Oct 19, 2023 | 95.10 | 95.60 | 94.60 | 94.90 | 94.90 | 5,423,032 |
| Oct 18, 2023 | 95.90 | 96.20 | 95.20 | 95.60 | 95.60 | 9,507,797 |
| Oct 17, 2023 | 95.90 | 96.20 | 95.10 | 95.40 | 95.40 | 6,892,075 |
| Oct 16, 2023 | 95.60 | 96.10 | 95.00 | 95.80 | 95.80 | 4,761,248 |
| Oct 13, 2023 | 95.40 | 95.80 | 94.80 | 95.60 | 95.60 | 4,120,179 |
| Oct 12, 2023 | 96.10 | 96.20 | 95.30 | 96.20 | 96.20 | 3,856,048 |
| Oct 11, 2023 | 95.30 | 95.90 | 94.60 | 95.90 | 95.90 | 6,849,323 |
| Oct 6, 2023 | 94.60 | 94.60 | 93.90 | 94.20 | 94.20 | 1,590,862 |
| Oct 5, 2023 | 94.00 | 94.50 | 93.80 | 94.40 | 94.40 | 2,271,242 |
| Oct 4, 2023 | 93.80 | 93.90 | 93.50 | 93.50 | 93.50 | 2,574,894 |
| Oct 3, 2023 | 94.00 | 94.00 | 93.80 | 93.90 | 93.90 | 1,379,481 |
| Oct 2, 2023 | 94.60 | 94.60 | 94.00 | 94.20 | 94.20 | 1,851,018 |
| Sep 28, 2023 | 94.30 | 94.60 | 94.10 | 94.60 | 94.60 | 1,392,887 |
| Sep 27, 2023 | 94.70 | 94.70 | 93.80 | 93.90 | 93.90 | 1,962,445 |
| Sep 26, 2023 | 93.80 | 94.60 | 93.80 | 94.60 | 94.60 | 2,290,309 |
| Sep 25, 2023 | 94.00 | 94.50 | 93.90 | 94.00 | 94.00 | 1,849,905 |
| Sep 22, 2023 | 93.80 | 94.20 | 93.70 | 93.70 | 93.70 | 2,365,479 |
| Sep 21, 2023 | 94.70 | 94.70 | 93.60 | 93.80 | 93.80 | 4,846,893 |
| Sep 20, 2023 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | 1,845,457 |
| Sep 19, 2023 | 95.20 | 95.70 | 94.80 | 95.50 | 95.50 | 1,309,120 |
| Sep 18, 2023 | 95.60 | 95.70 | 95.00 | 95.20 | 95.20 | 1,189,573 |
| Sep 15, 2023 | 95.00 | 96.00 | 94.70 | 95.60 | 95.60 | 6,403,973 |
| Sep 14, 2023 | 94.90 | 95.00 | 94.70 | 95.00 | 95.00 | 2,274,191 |
| Sep 13, 2023 | 94.70 | 94.80 | 94.40 | 94.70 | 94.70 | 1,299,940 |
| Sep 12, 2023 | 94.00 | 94.60 | 93.90 | 94.60 | 94.60 | 2,866,793 |
| Sep 11, 2023 | 93.70 | 94.00 | 93.40 | 94.00 | 94.00 | 2,161,824 |
| Sep 8, 2023 | 93.40 | 93.70 | 93.10 | 93.50 | 93.50 | 2,597,856 |
| Sep 7, 2023 | 93.40 | 93.60 | 93.20 | 93.30 | 93.30 | 2,785,129 |
| Sep 6, 2023 | 94.00 | 94.00 | 93.40 | 93.40 | 93.40 | 2,372,906 |
| Sep 5, 2023 | 94.00 | 94.00 | 93.60 | 93.60 | 93.60 | 1,760,509 |
| Sep 4, 2023 | 93.80 | 94.00 | 93.60 | 94.00 | 94.00 | 2,061,937 |
| Sep 1, 2023 | 93.80 | 94.00 | 93.50 | 93.90 | 93.90 | 1,654,328 |
| Aug 31, 2023 | 94.10 | 94.10 | 93.20 | 93.20 | 93.20 | 7,527,132 |
| Aug 30, 2023 | 94.10 | 94.40 | 93.70 | 94.10 | 94.10 | 2,481,867 |
| Aug 29, 2023 | 93.60 | 94.10 | 93.50 | 94.10 | 94.10 | 1,698,545 |
| Aug 28, 2023 | 93.40 | 93.60 | 93.30 | 93.60 | 93.60 | 1,390,663 |
| Aug 25, 2023 | 93.60 | 94.20 | 93.30 | 93.30 | 93.30 | 2,478,002 |
| Aug 24, 2023 | 93.50 | 93.90 | 93.40 | 93.60 | 93.60 | 2,099,835 |
| Aug 23, 2023 | 93.50 | 93.60 | 93.30 | 93.50 | 93.50 | 2,364,122 |
| Aug 22, 2023 | 94.00 | 94.00 | 93.20 | 93.50 | 93.50 | 3,619,372 |
| Aug 21, 2023 | 94.10 | 94.10 | 93.80 | 94.00 | 94.00 | 2,243,765 |
| Aug 18, 2023 | 94.00 | 94.10 | 93.80 | 93.90 | 93.90 | 1,941,275 |
| Aug 17, 2023 | 93.60 | 93.90 | 93.60 | 93.80 | 93.80 | 3,079,771 |
| Aug 16, 2023 | 93.70 | 94.20 | 93.50 | 93.90 | 93.90 | 2,493,500 |
| Aug 15, 2023 | 93.90 | 94.30 | 93.70 | 93.70 | 93.70 | 1,912,283 |
| Aug 14, 2023 | 94.30 | 94.40 | 93.80 | 93.80 | 93.80 | 2,170,374 |
| Aug 11, 2023 | 94.00 | 94.60 | 94.00 | 94.30 | 94.30 | 1,928,210 |
| Aug 10, 2023 | 93.80 | 94.40 | 93.60 | 94.10 | 94.10 | 3,211,547 |
| Aug 9, 2023 | 93.90 | 94.00 | 93.60 | 93.80 | 93.80 | 3,728,365 |
| Aug 8, 2023 | 94.10 | 94.20 | 93.80 | 93.80 | 93.80 | 4,811,724 |
| Aug 7, 2023 | 94.30 | 94.50 | 94.10 | 94.10 | 94.10 | 2,305,044 |
| Aug 4, 2023 | 94.20 | 94.30 | 94.00 | 94.10 | 94.10 | 2,031,055 |
| Aug 2, 2023 | 94.90 | 94.90 | 94.00 | 94.10 | 94.10 | 4,223,561 |
| Aug 1, 2023 | 94.60 | 95.00 | 94.50 | 94.90 | 94.90 | 2,400,951 |
| Jul 31, 2023 | 95.30 | 95.40 | 94.40 | 94.40 | 94.40 | 5,097,334 |
| Jul 28, 2023 | 94.90 | 95.10 | 94.70 | 95.00 | 95.00 | 2,150,115 |
| Jul 27, 2023 | 94.70 | 95.00 | 94.60 | 94.90 | 94.90 | 1,930,613 |
| Jul 26, 2023 | 94.70 | 94.70 | 94.20 | 94.50 | 94.50 | 2,343,323 |
| Jul 25, 2023 | 94.30 | 94.50 | 94.00 | 94.50 | 94.50 | 1,904,837 |
| Jul 24, 2023 | 94.30 | 94.40 | 93.90 | 93.90 | 93.90 | 2,905,638 |
| Jul 21, 2023 | 94.60 | 94.60 | 94.10 | 94.10 | 94.10 | 2,089,800 |
| Jul 20, 2023 | 94.60 | 94.60 | 94.10 | 94.40 | 94.40 | 2,672,730 |
| Jul 19, 2023 | 94.10 | 94.50 | 93.80 | 94.20 | 94.20 | 3,056,457 |
| Jul 18, 2023 | 94.50 | 95.00 | 93.90 | 94.10 | 94.10 | 3,477,773 |
| Jul 17, 2023 | 95.60 | 95.60 | 94.40 | 94.50 | 94.50 | 2,785,749 |
| Jul 14, 2023 | 94.40 | 95.30 | 94.10 | 95.10 | 95.10 | 3,759,871 |
| Jul 13, 2023 | 94.70 | 94.70 | 93.80 | 93.80 | 93.80 | 3,389,365 |
| Jul 12, 2023 | 94.40 | 94.40 | 93.80 | 94.20 | 94.20 | 3,459,272 |
| Jul 11, 2023 | 94.20 | 94.60 | 94.10 | 94.40 | 94.40 | 2,208,088 |
| Jul 10, 2023 | 93.90 | 94.20 | 93.30 | 93.50 | 93.50 | 3,848,184 |
| Jul 7, 2023 | 93.80 | 94.10 | 93.10 | 93.50 | 93.50 | 3,859,341 |
| Jul 6, 2023 | 94.00 | 94.30 | 93.50 | 93.60 | 93.60 | 5,180,804 |
| Jul 5, 2023 | 94.50 | 95.50 | 94.00 | 94.10 | 94.10 | 4,712,120 |
| Jul 4, 2023 | 95.00 | 95.00 | 94.40 | 94.50 | 94.50 | 5,688,474 |
| Jul 3, 2023 | 95.80 | 96.10 | 94.90 | 95.00 | 95.00 | 6,834,806 |
| Jun 30, 2023 | 4.30 Dividend | |||||
| Jun 30, 2023 | 96.30 | 97.10 | 95.60 | 95.60 | 95.60 | 9,944,762 |
| Jun 29, 2023 | 100.50 | 101.00 | 100.00 | 100.50 | 96.20 | 6,774,810 |
| Jun 28, 2023 | 100.00 | 100.50 | 99.90 | 100.00 | 95.72 | 4,851,169 |
| Jun 27, 2023 | 101.00 | 101.00 | 100.00 | 100.00 | 95.72 | 5,000,492 |
| Jun 26, 2023 | 101.50 | 101.50 | 100.50 | 101.00 | 96.68 | 4,512,208 |
| Jun 21, 2023 | 103.00 | 103.00 | 101.50 | 101.50 | 97.16 | 5,468,259 |
| Jun 20, 2023 | 103.50 | 103.50 | 102.50 | 102.50 | 98.11 | 4,644,462 |
| Jun 19, 2023 | 102.50 | 103.50 | 102.50 | 103.50 | 99.07 | 3,578,154 |
| Jun 16, 2023 | 103.00 | 103.50 | 102.50 | 102.50 | 98.11 | 6,395,667 |
| Jun 15, 2023 | 103.00 | 103.00 | 102.50 | 103.00 | 98.59 | 5,547,395 |
| Jun 14, 2023 | 103.50 | 103.50 | 102.50 | 102.50 | 98.11 | 2,797,551 |
| Jun 13, 2023 | 102.50 | 103.50 | 102.50 | 103.00 | 98.59 | 4,295,869 |
| Jun 12, 2023 | 103.00 | 103.50 | 102.50 | 102.50 | 98.11 | 3,286,327 |
| Jun 9, 2023 | 104.00 | 104.00 | 103.00 | 103.00 | 98.59 | 1,900,040 |
| Jun 8, 2023 | 103.50 | 104.00 | 103.00 | 103.50 | 99.07 | 2,096,328 |
| Jun 7, 2023 | 104.50 | 104.50 | 103.50 | 104.00 | 99.55 | 3,135,745 |
| Jun 6, 2023 | 103.50 | 104.50 | 103.50 | 104.00 | 99.55 | 4,681,213 |
| Jun 5, 2023 | 104.00 | 104.50 | 103.00 | 103.50 | 99.07 | 2,440,991 |
| Jun 2, 2023 | 103.00 | 104.50 | 103.00 | 104.00 | 99.55 | 4,916,440 |
| Jun 1, 2023 | 103.50 | 103.50 | 102.50 | 103.00 | 98.59 | 3,725,350 |
| May 31, 2023 | 103.50 | 103.50 | 102.50 | 103.50 | 99.07 | 17,136,155 |
| May 30, 2023 | 103.00 | 103.50 | 102.00 | 103.50 | 99.07 | 6,561,575 |
| May 29, 2023 | 103.00 | 103.50 | 102.00 | 103.00 | 98.59 | 4,346,351 |
| May 26, 2023 | 102.00 | 103.00 | 102.00 | 103.00 | 98.59 | 5,134,034 |
| May 25, 2023 | 103.50 | 104.00 | 102.00 | 102.50 | 98.11 | 6,896,854 |
| May 24, 2023 | 103.50 | 104.00 | 102.50 | 104.00 | 99.55 | 4,000,661 |
| May 23, 2023 | 104.00 | 104.00 | 102.50 | 104.00 | 99.55 | 4,354,202 |
| May 22, 2023 | 104.00 | 104.00 | 103.00 | 104.00 | 99.55 | 3,761,502 |
| May 19, 2023 | 104.00 | 104.50 | 103.50 | 104.00 | 99.55 | 4,367,240 |
| May 18, 2023 | 104.50 | 105.00 | 104.00 | 104.00 | 99.55 | 3,132,663 |
| May 17, 2023 | 103.50 | 105.00 | 103.00 | 104.50 | 100.03 | 5,922,592 |
| May 16, 2023 | 103.50 | 104.00 | 103.00 | 103.50 | 99.07 | 2,857,634 |
| May 15, 2023 | 102.50 | 103.50 | 102.00 | 103.50 | 99.07 | 2,207,170 |
| May 12, 2023 | 103.00 | 103.50 | 102.50 | 103.00 | 98.59 | 2,341,908 |
| May 11, 2023 | 103.50 | 103.50 | 103.00 | 103.50 | 99.07 | 1,414,853 |
| May 10, 2023 | 103.50 | 104.00 | 103.00 | 103.50 | 99.07 | 3,093,564 |
| May 9, 2023 | 104.00 | 104.00 | 103.00 | 103.50 | 99.07 | 3,098,152 |
| May 8, 2023 | 104.50 | 104.50 | 103.50 | 104.00 | 99.55 | 2,147,550 |
| May 5, 2023 | 104.00 | 104.50 | 103.50 | 104.50 | 100.03 | 3,481,055 |
| May 4, 2023 | 103.50 | 105.00 | 102.50 | 104.50 | 100.03 | 4,668,234 |
| May 3, 2023 | 103.50 | 103.50 | 102.50 | 103.00 | 98.59 | 1,718,373 |
| May 2, 2023 | 104.00 | 104.00 | 102.50 | 103.00 | 98.59 | 2,129,465 |
| Apr 28, 2023 | 103.50 | 104.00 | 103.00 | 103.50 | 99.07 | 1,443,670 |
| Apr 27, 2023 | 103.50 | 104.00 | 103.00 | 103.50 | 99.07 | 2,568,698 |
| Apr 26, 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 99.55 | 4,861,368 |
Related Tickers
4904.TW Far EasTone Telecommunications Co., Ltd.
80.50
+0.12%
2412.TW Chunghwa Telecom Co., Ltd.
123.50
0.00%
CHT Chunghwa Telecom Co., Ltd.
37.88
+0.03%
6561.TWO Chief Telecom Inc.
361.50
-0.28%
6163.TWO HwaCom Systems Inc.
20.50
-0.73%
6170.TWO Welldone Company
52.30
-0.57%
0941.HK China Mobile Limited
71.050
+0.35%
600050.SS China United Network Communications Limited
4.7600
+0.42%
0728.HK China Telecom Corporation Limited
4.400
-0.90%
T AT&T Inc.
16.75
+1.03%