Taiwan - Delayed Quote TWD
Taiwan Mobile Co., Ltd. (3045.TW)
At close: November 15 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 |
|---|---|---|---|---|---|---|
| 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 31, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 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 | 4.30 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 |
| May 10, 2024 | 105.00 | 105.00 | 104.50 | 105.00 | 101.11 | 4,461,456 |
| May 9, 2024 | 104.50 | 105.00 | 104.50 | 105.00 | 101.11 | 3,560,984 |
| May 8, 2024 | 105.00 | 105.00 | 104.50 | 105.00 | 101.11 | 4,698,626 |
| May 7, 2024 | 104.50 | 105.00 | 104.00 | 104.50 | 100.63 | 4,811,753 |
| May 6, 2024 | 104.50 | 105.00 | 104.00 | 105.00 | 101.11 | 4,881,538 |
| May 3, 2024 | 104.00 | 104.50 | 104.00 | 104.50 | 100.63 | 4,822,098 |
| May 2, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 100.14 | 6,751,765 |
| Apr 30, 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 100.14 | 4,668,276 |
| Apr 29, 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 100.14 | 3,392,259 |
| Apr 26, 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 99.66 | 3,823,366 |
| Apr 25, 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 98.70 | 5,040,548 |
| Apr 24, 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 98.22 | 10,559,134 |
| Apr 23, 2024 | 103.50 | 104.50 | 103.00 | 103.00 | 99.18 | 8,478,747 |
| Apr 22, 2024 | 103.00 | 105.00 | 102.50 | 104.50 | 100.63 | 12,441,761 |
| Apr 19, 2024 | 102.50 | 102.50 | 101.50 | 102.00 | 98.22 | 9,213,462 |
| Apr 18, 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 99.66 | 8,772,650 |
| Apr 17, 2024 | 102.50 | 103.00 | 101.50 | 102.00 | 98.22 | 4,836,894 |
| Apr 16, 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 98.22 | 5,009,348 |
| Apr 15, 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 100.14 | 4,099,280 |
| Apr 12, 2024 | 103.00 | 104.50 | 103.00 | 104.50 | 100.63 | 5,485,168 |
| Apr 11, 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 100.14 | 4,213,306 |
| Apr 10, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 100.14 | 4,126,667 |
| Apr 9, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 100.14 | 3,690,773 |
| Apr 8, 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 100.14 | 5,958,416 |
| Apr 3, 2024 | 103.00 | 104.00 | 102.50 | 103.00 | 99.18 | 5,978,185 |
| Apr 2, 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 100.14 | 4,979,030 |
| Apr 1, 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 100.14 | 5,276,717 |
| Mar 29, 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 98.70 | 2,841,000 |
| Mar 28, 2024 | 102.50 | 103.50 | 101.50 | 102.00 | 98.22 | 6,460,089 |
| Mar 27, 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 98.22 | 4,771,112 |
| Mar 26, 2024 | 99.90 | 101.00 | 99.60 | 100.50 | 96.77 | 5,814,013 |
| Mar 25, 2024 | 99.30 | 99.90 | 99.30 | 99.90 | 96.20 | 1,461,442 |
| Mar 22, 2024 | 99.80 | 99.90 | 99.40 | 99.90 | 96.20 | 4,098,959 |
| Mar 21, 2024 | 99.20 | 99.60 | 98.70 | 99.40 | 95.72 | 3,191,223 |
| Mar 20, 2024 | 98.50 | 99.10 | 98.50 | 98.60 | 94.94 | 4,068,110 |
| Mar 19, 2024 | 99.30 | 99.30 | 98.50 | 98.50 | 94.85 | 5,347,516 |
| Mar 18, 2024 | 99.30 | 100.00 | 99.30 | 99.60 | 95.91 | 3,025,859 |
| Mar 15, 2024 | 99.80 | 100.00 | 99.30 | 99.30 | 95.62 | 9,289,391 |
| Mar 14, 2024 | 99.50 | 99.80 | 99.20 | 99.80 | 96.10 | 3,527,772 |
| Mar 13, 2024 | 98.60 | 99.80 | 98.60 | 99.60 | 95.91 | 4,762,927 |
| Mar 12, 2024 | 98.80 | 99.20 | 98.60 | 98.90 | 95.23 | 3,142,499 |
| Mar 11, 2024 | 98.80 | 99.00 | 98.50 | 98.80 | 95.14 | 2,026,356 |
| Mar 8, 2024 | 97.60 | 98.40 | 97.60 | 98.40 | 94.75 | 2,768,493 |
| Mar 7, 2024 | 98.00 | 98.30 | 97.90 | 97.90 | 94.27 | 4,461,634 |
| Mar 6, 2024 | 98.40 | 98.70 | 98.00 | 98.50 | 94.85 | 2,262,653 |
| Mar 5, 2024 | 98.10 | 98.50 | 97.80 | 97.90 | 94.27 | 2,846,467 |
| Mar 4, 2024 | 98.00 | 98.90 | 98.00 | 98.10 | 94.46 | 2,491,528 |
| Mar 1, 2024 | 98.40 | 98.80 | 98.20 | 98.40 | 94.75 | 3,353,742 |
| Feb 29, 2024 | 99.10 | 99.30 | 98.50 | 99.00 | 95.33 | 11,177,863 |
| Feb 27, 2024 | 99.50 | 99.90 | 99.10 | 99.10 | 95.43 | 2,851,906 |
| Feb 26, 2024 | 99.10 | 99.90 | 99.10 | 99.90 | 96.20 | 2,565,027 |
| Feb 23, 2024 | 99.70 | 99.80 | 99.30 | 99.40 | 95.72 | 1,881,784 |
| Feb 22, 2024 | 100.00 | 100.00 | 99.60 | 99.90 | 96.20 | 3,114,132 |
| Feb 21, 2024 | 98.90 | 100.00 | 98.80 | 100.00 | 96.29 | 4,427,042 |
| Feb 20, 2024 | 98.00 | 98.70 | 98.00 | 98.60 | 94.94 | 1,700,977 |
| Feb 19, 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 94.37 | 3,085,940 |
| Feb 16, 2024 | 98.00 | 98.10 | 97.70 | 98.00 | 94.37 | 2,702,575 |
| Feb 15, 2024 | 97.80 | 98.50 | 97.70 | 98.00 | 94.37 | 3,281,585 |
| Feb 5, 2024 | 97.90 | 98.50 | 97.80 | 98.50 | 94.85 | 1,770,725 |
| Feb 2, 2024 | 98.70 | 98.80 | 98.20 | 98.30 | 94.66 | 1,328,878 |
| Feb 1, 2024 | 98.50 | 98.80 | 98.10 | 98.70 | 95.04 | 2,806,175 |
| Jan 31, 2024 | 98.30 | 98.40 | 97.90 | 98.00 | 94.37 | 2,061,421 |
| Jan 30, 2024 | 98.60 | 98.60 | 97.90 | 98.50 | 94.85 | 2,001,124 |
| Jan 29, 2024 | 98.00 | 98.60 | 97.80 | 98.60 | 94.94 | 1,159,942 |
| Jan 26, 2024 | 97.40 | 98.40 | 97.40 | 98.40 | 94.75 | 1,471,135 |
| Jan 25, 2024 | 97.80 | 98.00 | 97.30 | 97.60 | 93.98 | 2,076,139 |
| Jan 24, 2024 | 97.40 | 98.10 | 97.20 | 97.30 | 93.69 | 2,510,271 |
| Jan 23, 2024 | 98.00 | 98.00 | 97.20 | 97.30 | 93.69 | 2,315,581 |
| Jan 22, 2024 | 97.80 | 98.10 | 97.30 | 97.60 | 93.98 | 1,844,144 |
| Jan 19, 2024 | 97.00 | 97.60 | 96.90 | 97.30 | 93.69 | 3,670,276 |
| Jan 18, 2024 | 97.20 | 97.70 | 97.20 | 97.30 | 93.69 | 2,495,800 |
| Jan 17, 2024 | 97.60 | 98.00 | 97.10 | 97.20 | 93.60 | 4,512,546 |
| Jan 16, 2024 | 98.60 | 98.70 | 98.00 | 98.00 | 94.37 | 3,277,554 |
| Jan 15, 2024 | 99.80 | 99.80 | 98.90 | 99.10 | 95.43 | 2,049,820 |
| Jan 12, 2024 | 100.00 | 100.00 | 99.20 | 99.80 | 96.10 | 1,874,647 |
| Jan 11, 2024 | 99.30 | 99.80 | 99.00 | 99.70 | 96.00 | 2,835,643 |
| Jan 10, 2024 | 99.30 | 99.30 | 98.50 | 98.80 | 95.14 | 1,953,383 |
| Jan 9, 2024 | 99.00 | 99.10 | 98.80 | 99.10 | 95.43 | 1,376,775 |
| Jan 8, 2024 | 98.70 | 99.00 | 98.40 | 99.00 | 95.33 | 1,306,193 |
| Jan 5, 2024 | 98.60 | 98.90 | 98.20 | 98.50 | 94.85 | 1,098,389 |
| Jan 4, 2024 | 98.90 | 98.90 | 98.20 | 98.90 | 95.23 | 1,485,645 |
| Jan 3, 2024 | 98.70 | 99.00 | 98.40 | 98.90 | 95.23 | 1,866,410 |
| Jan 2, 2024 | 98.50 | 99.50 | 98.40 | 99.50 | 95.81 | 2,336,791 |
| Dec 29, 2023 | 98.50 | 98.70 | 97.90 | 98.60 | 94.94 | 2,602,561 |
| Dec 28, 2023 | 98.20 | 98.80 | 98.10 | 98.80 | 95.14 | 1,721,426 |
| Dec 27, 2023 | 98.10 | 98.50 | 97.70 | 98.30 | 94.66 | 2,117,655 |
| Dec 26, 2023 | 97.90 | 98.20 | 97.50 | 97.80 | 94.17 | 1,833,076 |
| Dec 25, 2023 | 97.30 | 97.60 | 97.00 | 97.50 | 93.89 | 1,638,921 |
| Dec 22, 2023 | 97.30 | 97.70 | 97.20 | 97.20 | 93.60 | 2,515,600 |
| Dec 21, 2023 | 97.60 | 97.80 | 97.30 | 97.60 | 93.98 | 3,213,832 |
| Dec 20, 2023 | 98.00 | 98.10 | 97.60 | 98.10 | 94.46 | 3,117,733 |
| Dec 19, 2023 | 97.80 | 98.00 | 97.60 | 98.00 | 94.37 | 2,300,460 |
| Dec 18, 2023 | 98.30 | 98.30 | 97.80 | 98.10 | 94.46 | 2,178,025 |
| Dec 15, 2023 | 99.20 | 99.20 | 97.80 | 98.40 | 94.75 | 5,902,462 |
| Dec 14, 2023 | 99.40 | 99.40 | 98.30 | 98.90 | 95.23 | 2,650,614 |
| Dec 13, 2023 | 99.10 | 99.10 | 98.30 | 98.40 | 94.75 | 1,858,446 |
| Dec 12, 2023 | 99.20 | 99.20 | 98.50 | 98.70 | 95.04 | 2,511,072 |
| Dec 11, 2023 | 99.10 | 99.20 | 98.10 | 98.50 | 94.85 | 2,283,845 |
| Dec 8, 2023 | 99.70 | 99.70 | 98.80 | 99.10 | 95.43 | 2,602,627 |
| Dec 7, 2023 | 100.00 | 100.50 | 99.20 | 99.40 | 95.72 | 2,769,663 |
| Dec 6, 2023 | 101.00 | 101.50 | 100.00 | 100.00 | 96.29 | 4,873,323 |
| Dec 5, 2023 | 100.50 | 101.00 | 100.00 | 100.50 | 96.77 | 6,953,640 |
| Dec 4, 2023 | 99.10 | 101.00 | 99.10 | 99.80 | 96.10 | 9,224,025 |
| Dec 1, 2023 | 98.50 | 99.30 | 98.40 | 99.20 | 95.52 | 5,868,186 |
| Nov 30, 2023 | 98.90 | 99.40 | 98.40 | 98.40 | 94.75 | 9,799,540 |
| Nov 29, 2023 | 98.80 | 99.40 | 98.80 | 98.90 | 95.23 | 7,144,204 |
| Nov 28, 2023 | 98.90 | 99.30 | 98.40 | 98.40 | 94.75 | 7,643,436 |
| Nov 27, 2023 | 98.30 | 99.70 | 98.30 | 98.50 | 94.85 | 7,675,326 |
| Nov 24, 2023 | 98.40 | 99.20 | 98.20 | 98.30 | 94.66 | 7,007,810 |
| Nov 23, 2023 | 98.00 | 98.80 | 97.90 | 98.40 | 94.75 | 3,817,780 |
| Nov 22, 2023 | 98.40 | 98.60 | 98.10 | 98.30 | 94.66 | 3,676,766 |
| Nov 21, 2023 | 97.70 | 98.50 | 97.50 | 98.30 | 94.66 | 4,959,852 |
| Nov 20, 2023 | 98.10 | 98.10 | 97.30 | 97.70 | 94.08 | 2,220,013 |
| Nov 17, 2023 | 98.00 | 98.40 | 97.40 | 97.70 | 94.08 | 3,755,759 |
| Nov 16, 2023 | 98.00 | 98.10 | 97.40 | 98.00 | 94.37 | 3,814,287 |
| Nov 15, 2023 | 98.30 | 98.40 | 97.20 | 97.50 | 93.89 | 4,532,295 |
Related Tickers
4904.TW Far EasTone Telecommunications Co., Ltd.
88.00
-1.01%
2412.TW Chunghwa Telecom Co., Ltd.
122.50
0.00%
CHT Chunghwa Telecom Co., Ltd.
37.60
+0.67%
6561.TWO Chief Telecom Inc.
513.00
+0.98%
6163.TWO HwaCom Systems Inc.
24.55
+1.24%
6170.TWO Welldone Company
48.00
+0.52%
0941.HK CHINA MOBILE
70.550
+1.29%
T AT&T Inc.
22.68
+1.93%
017670.KS SK Telecom Co., Ltd.
55,900.00
-0.89%
030200.KS KT Corporation
41,500.00
+0.85%