Taiwan Mobile Co Ltd (3045.TW) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 108.50 | 108.50 | 107.50 | 108.00 | -0.46% | 9,514,933 |
| 2026-08-13 | 109.00 | 109.50 | 108.00 | 108.50 | -0.91% | 15,538,288 |
| 2026-08-12 | 109.50 | 110.00 | 109.00 | 109.50 | +0.00% | 6,649,034 |
| 2026-08-11 | 110.50 | 110.50 | 109.00 | 109.50 | -0.90% | 14,337,933 |
| 2026-08-10 | 111.50 | 111.50 | 109.50 | 110.50 | -0.90% | 9,646,981 |
| 2026-08-07 | 110.50 | 111.50 | 110.00 | 111.50 | +0.90% | 7,034,717 |
| 2026-08-06 | 110.50 | 111.50 | 110.00 | 110.50 | +0.00% | 4,672,796 |
| 2026-08-05 | 110.50 | 111.00 | 110.00 | 110.50 | -0.45% | 6,471,566 |
| 2026-08-04 | 111.50 | 112.00 | 110.00 | 111.00 | -0.89% | 10,528,553 |
| 2026-08-03 | 113.00 | 114.00 | 111.50 | 112.00 | -0.44% | 10,913,053 |
| 2026-07-31 | 113.50 | 114.50 | 112.50 | 112.50 | -1.32% | 19,858,902 |
| 2026-07-30 | 114.00 | 114.00 | 112.50 | 114.00 | +0.44% | 12,019,190 |
| 2026-07-29 | 114.00 | 115.00 | 112.50 | 113.50 | -0.44% | 16,245,560 |
| 2026-07-28 | 113.00 | 114.00 | 112.50 | 114.00 | +0.44% | 11,933,814 |
| 2026-07-27 | 113.50 | 114.00 | 112.50 | 113.50 | +0.00% | 9,923,746 |
| 2026-07-24 | 111.50 | 113.50 | 111.50 | 113.50 | +1.34% | 13,622,264 |
| 2026-07-23 | 113.00 | 113.00 | 111.50 | 112.00 | -0.44% | 12,112,215 |
| 2026-07-22 | 112.00 | 113.50 | 112.00 | 112.50 | +0.45% | 9,542,085 |
| 2026-07-21 | 111.50 | 113.50 | 111.50 | 112.00 | +0.00% | 16,315,243 |
| 2026-07-20 | 112.00 | 113.00 | 110.50 | 112.00 | +0.90% | 18,705,983 |
| 2026-07-17 | 110.50 | 113.00 | 110.50 | 111.00 | +0.45% | 30,063,892 |
| 2026-07-16 | 109.00 | 111.00 | 109.00 | 110.50 | +1.38% | 17,919,807 |
| 2026-07-15 | 109.00 | 110.00 | 108.50 | 109.00 | +0.00% | 6,915,152 |
| 2026-07-14 | 110.00 | 110.00 | 107.50 | 109.00 | -0.46% | 21,836,106 |
| 2026-07-13 | 111.00 | 111.50 | 108.50 | 109.50 | +0.92% | 19,660,492 |
| 2026-07-10 | 108.50 | 108.50 | 108.50 | 108.50 | +0.00% | 0 |
| 2026-07-09 | 107.00 | 108.50 | 106.00 | 108.50 | -3.98% | 50,114,842 |
| 2026-07-08 | 117.50 | 117.50 | 113.00 | 113.00 | -3.00% | 21,599,704 |
| 2026-07-07 | 118.00 | 119.50 | 116.50 | 116.50 | -0.85% | 16,554,300 |
| 2026-07-06 | 117.50 | 119.00 | 117.00 | 117.50 | +0.86% | 12,323,910 |
| 2026-07-03 | 119.00 | 120.00 | 116.50 | 116.50 | -1.69% | 18,155,595 |
| 2026-07-02 | 118.00 | 120.00 | 118.00 | 118.50 | +0.42% | 16,607,865 |
| 2026-07-01 | 116.50 | 120.00 | 116.50 | 118.00 | +1.29% | 20,243,143 |
| 2026-06-30 | 118.00 | 119.00 | 116.00 | 116.50 | -1.27% | 20,190,921 |
| 2026-06-29 | 119.50 | 120.00 | 118.00 | 118.00 | -0.42% | 13,751,789 |
| 2026-06-26 | 119.50 | 120.50 | 118.50 | 118.50 | -1.25% | 9,836,825 |
| 2026-06-25 | 119.50 | 120.50 | 119.00 | 120.00 | +0.42% | 8,412,754 |
| 2026-06-24 | 118.50 | 120.50 | 118.00 | 119.50 | +0.42% | 7,750,953 |
| 2026-06-23 | 118.50 | 119.50 | 118.00 | 119.00 | +0.42% | 7,638,594 |
| 2026-06-22 | 119.00 | 119.50 | 117.00 | 118.50 | -0.42% | 11,164,725 |
| 2026-06-18 | 119.00 | 119.50 | 118.50 | 119.00 | +0.00% | 8,102,491 |
| 2026-06-17 | 120.00 | 120.50 | 118.00 | 119.00 | -1.24% | 7,683,311 |
| 2026-06-16 | 119.50 | 121.50 | 119.50 | 120.50 | +0.84% | 10,937,522 |
| 2026-06-15 | 120.50 | 120.50 | 119.00 | 119.50 | +0.00% | 7,609,320 |
| 2026-06-12 | 119.00 | 120.50 | 118.50 | 119.50 | +0.42% | 11,418,672 |
| 2026-06-11 | 118.00 | 120.50 | 118.00 | 119.00 | +0.85% | 18,502,821 |
| 2026-06-10 | 116.50 | 118.00 | 116.00 | 118.00 | +0.85% | 12,115,989 |
| 2026-06-09 | 115.00 | 117.00 | 115.00 | 117.00 | +1.74% | 18,611,504 |
| 2026-06-08 | 115.00 | 116.00 | 114.00 | 115.00 | -0.86% | 17,725,512 |
| 2026-06-05 | 116.00 | 116.50 | 115.00 | 116.00 | +0.00% | 7,011,302 |
| 2026-06-04 | 116.00 | 117.00 | 115.50 | 116.00 | +0.00% | 7,875,810 |
| 2026-06-03 | 115.50 | 116.50 | 114.50 | 116.00 | +0.43% | 13,001,421 |
| 2026-06-02 | 114.00 | 115.50 | 114.00 | 115.50 | +1.32% | 18,399,448 |
| 2026-06-01 | 112.50 | 115.00 | 112.00 | 114.00 | +2.24% | 15,371,222 |
| 2026-05-29 | 111.50 | 112.50 | 111.50 | 111.50 | +0.45% | 21,115,271 |
| 2026-05-28 | 110.00 | 112.50 | 110.00 | 111.00 | +0.91% | 20,049,099 |
| 2026-05-27 | 111.00 | 111.50 | 110.00 | 110.00 | -0.45% | 15,348,191 |
| 2026-05-26 | 111.50 | 112.00 | 110.00 | 110.50 | -0.90% | 22,455,627 |
| 2026-05-25 | 112.00 | 112.50 | 111.00 | 111.50 | -0.45% | 14,606,395 |
| 2026-05-22 | 113.50 | 113.50 | 111.50 | 112.00 | -1.32% | 17,068,730 |
| 2026-05-21 | 115.00 | 115.00 | 113.00 | 113.50 | -1.30% | 16,190,499 |
| 2026-05-20 | 116.50 | 116.50 | 115.00 | 115.00 | -1.29% | 12,456,001 |
| 2026-05-19 | 114.00 | 117.50 | 113.50 | 116.50 | +2.19% | 26,364,727 |
| 2026-05-18 | 114.50 | 115.50 | 114.00 | 114.00 | -0.44% | 12,828,566 |
| 2026-05-15 | 115.00 | 115.50 | 114.50 | 114.50 | -0.43% | 12,686,599 |
| 2026-05-14 | 111.50 | 115.00 | 111.50 | 115.00 | +2.68% | 20,297,382 |
| 2026-05-13 | 110.00 | 113.00 | 109.50 | 112.00 | +1.82% | 20,204,286 |
| 2026-05-12 | 110.00 | 110.50 | 110.00 | 110.00 | +0.00% | 5,392,541 |
| 2026-05-11 | 110.00 | 110.50 | 109.50 | 110.00 | +0.00% | 7,486,422 |
| 2026-05-08 | 110.00 | 110.50 | 109.50 | 110.00 | +0.00% | 7,853,369 |
| 2026-05-07 | 110.50 | 110.50 | 110.00 | 110.00 | +0.00% | 6,180,572 |
| 2026-05-06 | 110.50 | 110.50 | 110.00 | 110.00 | -0.45% | 5,464,743 |
| 2026-05-05 | 110.50 | 111.00 | 110.00 | 110.50 | +0.00% | 10,644,849 |
| 2026-05-04 | 111.50 | 111.50 | 110.50 | 110.50 | -0.90% | 7,397,198 |
| 2026-04-30 | 111.50 | 112.00 | 111.00 | 111.50 | -0.45% | 7,757,957 |
| 2026-04-29 | 111.00 | 112.00 | 111.00 | 112.00 | +0.90% | 11,316,518 |
| 2026-04-28 | 112.50 | 112.50 | 111.00 | 111.00 | -0.89% | 8,844,392 |
| 2026-04-27 | 112.50 | 113.00 | 112.00 | 112.00 | -0.88% | 8,103,524 |
| 2026-04-24 | 112.00 | 113.50 | 111.50 | 113.00 | +0.89% | 22,379,836 |
| 2026-04-23 | 112.00 | 112.50 | 111.00 | 112.00 | -0.88% | 11,097,887 |
| 2026-04-22 | 113.50 | 113.50 | 111.50 | 113.00 | -0.44% | 13,599,233 |
| 2026-04-21 | 113.50 | 114.00 | 112.00 | 113.50 | +0.00% | 18,916,165 |
| 2026-04-20 | 112.50 | 115.50 | 112.00 | 113.50 | +0.89% | 24,209,816 |
| 2026-04-17 | 110.00 | 112.50 | 109.50 | 112.50 | +2.27% | 19,081,336 |
| 2026-04-16 | 110.00 | 110.00 | 109.50 | 110.00 | +0.00% | 7,835,526 |
| 2026-04-15 | 110.00 | 110.00 | 109.50 | 110.00 | +0.00% | 7,559,256 |
| 2026-04-14 | 110.00 | 110.00 | 109.50 | 110.00 | +0.00% | 7,058,852 |
| 2026-04-13 | 110.00 | 110.00 | 109.50 | 110.00 | +0.00% | 6,910,407 |
| 2026-04-10 | 110.00 | 110.00 | 109.50 | 110.00 | +0.00% | 5,146,145 |
| 2026-04-09 | 109.50 | 110.00 | 109.00 | 110.00 | +0.46% | 8,222,656 |
| 2026-04-08 | 109.50 | 109.50 | 108.50 | 109.50 | +0.00% | 7,373,153 |
| 2026-04-07 | 109.50 | 109.50 | 109.00 | 109.50 | +0.00% | 4,621,281 |
| 2026-04-02 | 109.50 | 109.50 | 109.00 | 109.50 | +0.00% | 5,662,131 |
| 2026-04-01 | 109.00 | 109.50 | 108.50 | 109.50 | +0.46% | 4,617,098 |
| 2026-03-31 | 109.00 | 109.50 | 108.50 | 109.00 | +0.00% | 7,711,771 |
| 2026-03-30 | 108.50 | 110.00 | 108.50 | 109.00 | -0.46% | 7,569,588 |
| 2026-03-27 | 109.00 | 109.50 | 108.50 | 109.50 | +0.46% | 4,945,614 |
| 2026-03-26 | 109.50 | 109.50 | 109.00 | 109.00 | +0.00% | 3,427,403 |
| 2026-03-25 | 109.50 | 110.00 | 109.00 | 109.00 | -0.46% | 8,432,055 |
| 2026-03-24 | 109.00 | 110.00 | 109.00 | 109.50 | +0.46% | 6,427,056 |
| 2026-03-23 | 108.00 | 109.50 | 108.00 | 109.00 | +0.00% | 8,033,228 |
| 2026-03-20 | 109.00 | 109.50 | 108.50 | 109.00 | -0.46% | 5,671,532 |
| 2026-03-19 | 109.50 | 109.50 | 108.50 | 109.50 | -0.45% | 5,108,785 |
| 2026-03-18 | 109.50 | 110.00 | 108.50 | 110.00 | +0.46% | 12,331,048 |
| 2026-03-17 | 108.50 | 109.50 | 108.00 | 109.50 | +1.39% | 9,779,626 |
| 2026-03-16 | 107.00 | 108.00 | 107.00 | 108.00 | +1.41% | 6,205,788 |
| 2026-03-13 | 106.00 | 107.00 | 106.00 | 106.50 | +0.47% | 8,731,601 |
| 2026-03-12 | 106.00 | 106.50 | 105.50 | 106.00 | +0.00% | 8,933,024 |
| 2026-03-11 | 107.00 | 107.50 | 106.00 | 106.00 | -0.47% | 6,486,990 |
| 2026-03-10 | 108.00 | 108.00 | 106.50 | 106.50 | -0.93% | 4,359,056 |
| 2026-03-09 | 106.50 | 107.50 | 106.50 | 107.50 | -0.46% | 10,169,925 |
| 2026-03-06 | 107.50 | 108.50 | 107.00 | 108.00 | +0.47% | 6,706,338 |
| 2026-03-05 | 108.00 | 108.50 | 106.50 | 107.50 | -0.46% | 10,498,882 |
| 2026-03-04 | 108.00 | 108.50 | 107.00 | 108.00 | -0.46% | 15,794,892 |
| 2026-03-03 | 108.00 | 109.00 | 107.50 | 108.50 | +0.00% | 11,804,081 |
| 2026-03-02 | 107.00 | 108.50 | 106.50 | 108.50 | +0.93% | 16,542,577 |
| 2026-02-26 | 108.50 | 109.00 | 107.50 | 107.50 | -0.92% | 12,444,987 |
| 2026-02-25 | 108.00 | 108.50 | 107.50 | 108.50 | +0.46% | 10,088,259 |
| 2026-02-24 | 107.50 | 108.00 | 107.50 | 108.00 | +0.47% | 8,032,464 |
| 2026-02-23 | 107.50 | 108.00 | 107.00 | 107.50 | +0.94% | 10,175,603 |
| 2026-02-11 | 106.00 | 107.00 | 105.50 | 106.50 | +0.95% | 6,565,350 |
| 2026-02-10 | 105.50 | 106.00 | 105.00 | 105.50 | +0.48% | 5,067,828 |
| 2026-02-09 | 105.50 | 106.00 | 105.00 | 105.00 | -0.47% | 5,089,945 |
| 2026-02-06 | 105.00 | 105.50 | 104.50 | 105.50 | +0.48% | 3,633,907 |
| 2026-02-05 | 105.00 | 105.50 | 104.50 | 105.00 | +0.48% | 4,593,535 |
| 2026-02-04 | 105.00 | 105.50 | 104.50 | 104.50 | -0.48% | 3,898,561 |
| 2026-02-03 | 105.00 | 105.50 | 105.00 | 105.00 | +0.00% | 3,788,436 |
| 2026-02-02 | 106.00 | 106.00 | 105.00 | 105.00 | -0.47% | 5,766,278 |
| 2026-01-30 | 106.00 | 106.00 | 105.50 | 105.50 | +0.00% | 6,224,663 |
| 2026-01-29 | 106.50 | 107.00 | 105.50 | 105.50 | -0.47% | 7,089,179 |
| 2026-01-28 | 106.50 | 107.00 | 106.00 | 106.00 | -0.47% | 6,175,355 |
| 2026-01-27 | 107.00 | 107.50 | 106.50 | 106.50 | -0.93% | 7,685,506 |
| 2026-01-26 | 107.50 | 108.00 | 107.00 | 107.50 | +0.00% | 5,619,136 |
| 2026-01-23 | 108.00 | 108.00 | 107.00 | 107.50 | +0.00% | 6,418,983 |
| 2026-01-22 | 107.50 | 108.00 | 107.00 | 107.50 | +0.00% | 5,096,660 |
| 2026-01-21 | 108.00 | 108.00 | 107.00 | 107.50 | +0.00% | 6,664,895 |
| 2026-01-20 | 108.50 | 108.50 | 107.50 | 107.50 | -0.92% | 4,213,287 |
| 2026-01-19 | 107.50 | 108.50 | 107.50 | 108.50 | +0.46% | 4,839,189 |
| 2026-01-16 | 108.00 | 108.50 | 107.00 | 108.00 | +0.00% | 4,846,383 |
| 2026-01-15 | 107.50 | 108.50 | 107.50 | 108.00 | +0.47% | 5,823,357 |
| 2026-01-14 | 107.00 | 108.00 | 107.00 | 107.50 | +0.47% | 6,453,026 |
| 2026-01-13 | 107.50 | 108.00 | 107.00 | 107.00 | -0.47% | 6,228,355 |
| 2026-01-12 | 107.50 | 108.00 | 106.50 | 107.50 | +0.00% | 7,091,185 |
| 2026-01-09 | 107.00 | 108.00 | 107.00 | 107.50 | +0.47% | 6,629,298 |
| 2026-01-08 | 107.00 | 107.50 | 106.50 | 107.00 | +0.00% | 5,461,251 |
| 2026-01-07 | 107.50 | 107.50 | 106.50 | 107.00 | +0.00% | 6,268,673 |
| 2026-01-06 | 107.50 | 108.00 | 106.50 | 107.00 | +0.00% | 7,642,252 |
| 2026-01-05 | 108.00 | 108.50 | 107.00 | 107.00 | -0.93% | 7,781,924 |
| 2026-01-02 | 109.00 | 109.50 | 107.00 | 108.00 | -0.46% | 8,119,296 |
| 2025-12-31 | 110.00 | 110.50 | 108.50 | 108.50 | -1.81% | 8,621,774 |
| 2025-12-30 | 108.50 | 110.50 | 108.50 | 110.50 | +0.91% | 8,476,046 |
| 2025-12-29 | 110.00 | 111.00 | 109.50 | 109.50 | -1.79% | 8,948,642 |
| 2025-12-26 | 107.50 | 111.50 | 107.00 | 111.50 | +2.76% | 37,878,415 |
| 2025-12-24 | 106.50 | 108.50 | 106.00 | 108.50 | +1.88% | 36,638,462 |
| 2025-12-23 | 107.00 | 107.50 | 106.00 | 106.50 | -0.47% | 38,707,569 |
| 2025-12-22 | 106.50 | 107.50 | 106.50 | 107.00 | +0.94% | 46,471,890 |
| 2025-12-19 | 104.50 | 106.50 | 104.00 | 106.00 | +1.44% | 49,656,401 |
| 2025-12-18 | 104.50 | 106.00 | 104.00 | 104.50 | +0.00% | 15,609,120 |
| 2025-12-17 | 105.50 | 105.50 | 104.00 | 104.50 | -0.48% | 8,428,408 |
| 2025-12-16 | 105.00 | 106.00 | 105.00 | 105.00 | +0.00% | 7,838,440 |
| 2025-12-15 | 105.50 | 106.00 | 105.00 | 105.00 | -0.47% | 6,354,035 |
| 2025-12-12 | 106.50 | 106.50 | 105.50 | 105.50 | -0.47% | 6,143,869 |
| 2025-12-11 | 105.00 | 106.00 | 105.00 | 106.00 | +1.44% | 7,889,392 |
| 2025-12-10 | 104.50 | 106.00 | 104.50 | 104.50 | +0.00% | 9,366,438 |
| 2025-12-09 | 105.00 | 105.50 | 104.00 | 104.50 | -0.48% | 11,080,874 |
| 2025-12-08 | 106.00 | 106.50 | 105.00 | 105.00 | +0.00% | 7,405,094 |
| 2025-12-05 | 105.50 | 106.00 | 105.00 | 105.00 | -0.47% | 6,640,507 |
| 2025-12-04 | 106.00 | 106.50 | 105.50 | 105.50 | -0.47% | 7,564,145 |
| 2025-12-03 | 106.50 | 107.00 | 106.00 | 106.00 | -0.47% | 6,843,962 |
| 2025-12-02 | 107.50 | 107.50 | 106.50 | 106.50 | -0.47% | 6,172,602 |
| 2025-12-01 | 108.00 | 108.50 | 107.00 | 107.00 | -0.93% | 3,637,576 |
| 2025-11-28 | 108.00 | 109.00 | 108.00 | 108.00 | -0.46% | 3,709,650 |
| 2025-11-27 | 108.50 | 109.00 | 107.50 | 108.50 | -0.46% | 8,323,863 |
| 2025-11-26 | 108.50 | 109.50 | 108.00 | 109.00 | +1.40% | 7,058,624 |
| 2025-11-25 | 108.00 | 109.00 | 107.50 | 107.50 | -0.46% | 8,501,269 |
| 2025-11-24 | 107.50 | 109.00 | 107.50 | 108.00 | +0.93% | 9,682,350 |
| 2025-11-21 | 107.50 | 108.50 | 107.00 | 107.00 | -0.93% | 5,298,521 |
| 2025-11-20 | 107.00 | 108.50 | 107.00 | 108.00 | +1.41% | 4,118,900 |
| 2025-11-19 | 108.00 | 108.00 | 106.50 | 106.50 | -0.47% | 6,330,991 |
| 2025-11-18 | 108.00 | 108.50 | 107.00 | 107.00 | -0.93% | 7,067,342 |
| 2025-11-17 | 109.00 | 109.50 | 107.50 | 108.00 | -0.46% | 6,102,620 |
| 2025-11-14 | 108.50 | 109.50 | 108.00 | 108.50 | +0.00% | 3,538,699 |
| 2025-11-13 | 110.50 | 111.00 | 108.50 | 108.50 | -2.25% | 12,340,148 |
| 2025-11-12 | 110.50 | 112.00 | 110.50 | 111.00 | +0.91% | 7,257,551 |
| 2025-11-11 | 111.00 | 111.00 | 110.00 | 110.00 | -0.45% | 3,649,986 |
| 2025-11-10 | 111.00 | 111.50 | 110.00 | 110.50 | -0.45% | 5,700,975 |
| 2025-11-07 | 110.50 | 111.50 | 109.50 | 111.00 | +0.91% | 7,869,540 |
| 2025-11-06 | 110.00 | 110.50 | 109.00 | 110.00 | +0.46% | 6,100,965 |
| 2025-11-05 | 111.00 | 111.00 | 109.00 | 109.50 | -0.90% | 4,912,595 |
| 2025-11-04 | 110.50 | 111.50 | 110.00 | 110.50 | +0.00% | 8,493,062 |
| 2025-11-03 | 110.00 | 111.50 | 109.50 | 110.50 | +0.91% | 6,098,380 |
| 2025-10-31 | 110.00 | 110.50 | 109.50 | 109.50 | -0.45% | 6,469,705 |
| 2025-10-30 | 111.00 | 111.00 | 109.00 | 110.00 | -0.90% | 8,818,688 |
| 2025-10-29 | 111.50 | 111.50 | 110.00 | 111.00 | -0.45% | 4,278,595 |
| 2025-10-28 | 111.50 | 112.00 | 110.50 | 111.50 | +0.45% | 5,339,160 |
| 2025-10-27 | 112.50 | 112.50 | 111.00 | 111.00 | -1.33% | 6,496,522 |
| 2025-10-23 | 111.50 | 112.50 | 111.00 | 112.50 | +0.45% | 2,889,978 |
| 2025-10-22 | 111.00 | 112.00 | 111.00 | 112.00 | +0.90% | 5,596,943 |
| 2025-10-21 | 111.50 | 111.50 | 111.00 | 111.00 | -0.45% | 2,343,121 |
| 2025-10-20 | 111.50 | 112.00 | 110.50 | 111.50 | +0.00% | 6,189,355 |
| 2025-10-17 | 110.00 | 112.00 | 110.00 | 111.50 | +1.36% | 9,165,665 |
| 2025-10-16 | 109.50 | 110.00 | 109.00 | 110.00 | +0.92% | 8,582,065 |
| 2025-10-15 | 110.50 | 111.00 | 108.50 | 109.00 | -1.36% | 10,806,402 |
| 2025-10-14 | 110.00 | 111.50 | 110.00 | 110.50 | +0.00% | 6,925,576 |
| 2025-10-13 | 110.00 | 110.50 | 109.00 | 110.50 | +0.00% | 6,090,362 |
| 2025-10-09 | 111.00 | 111.00 | 109.50 | 110.50 | +0.00% | 7,418,916 |
| 2025-10-08 | 110.00 | 111.00 | 109.50 | 110.50 | +0.45% | 8,658,045 |
| 2025-10-07 | 108.50 | 110.00 | 108.50 | 110.00 | +0.92% | 7,219,817 |
| 2025-10-03 | 109.00 | 109.00 | 108.00 | 109.00 | +0.46% | 7,539,944 |
| 2025-10-02 | 108.50 | 109.50 | 108.00 | 108.50 | +0.00% | 11,163,429 |
| 2025-10-01 | 108.50 | 109.00 | 107.00 | 108.50 | -0.46% | 11,186,184 |
| 2025-09-30 | 107.00 | 109.00 | 106.50 | 109.00 | +1.87% | 14,916,623 |
| 2025-09-29 | 107.00 | 107.00 | 107.00 | 107.00 | +0.00% | 0 |
| 2025-09-26 | 106.50 | 107.00 | 106.00 | 107.00 | +0.94% | 7,090,547 |
| 2025-09-25 | 107.00 | 107.00 | 106.00 | 106.00 | -0.47% | 5,231,130 |
| 2025-09-24 | 106.50 | 107.00 | 106.00 | 106.50 | +0.47% | 5,532,319 |
| 2025-09-23 | 106.00 | 106.50 | 105.50 | 106.00 | +0.00% | 7,432,838 |
| 2025-09-22 | 106.50 | 107.00 | 105.50 | 106.00 | +0.47% | 4,939,471 |
| 2025-09-19 | 106.00 | 106.50 | 105.50 | 105.50 | -0.94% | 14,093,122 |
| 2025-09-18 | 106.50 | 106.50 | 106.00 | 106.50 | +0.47% | 5,478,179 |
| 2025-09-17 | 106.50 | 107.00 | 106.00 | 106.00 | -0.47% | 5,306,086 |
| 2025-09-16 | 107.50 | 107.50 | 106.00 | 106.50 | -0.47% | 6,941,119 |
| 2025-09-15 | 107.00 | 107.50 | 106.50 | 107.00 | -0.47% | 4,366,336 |
| 2025-09-12 | 107.00 | 107.50 | 106.50 | 107.50 | +0.94% | 3,811,958 |
| 2025-09-11 | 107.00 | 107.50 | 106.50 | 106.50 | -0.47% | 3,138,813 |
| 2025-09-10 | 107.00 | 107.50 | 106.50 | 107.00 | -0.47% | 5,188,172 |
| 2025-09-09 | 107.00 | 108.00 | 107.00 | 107.50 | +0.47% | 3,277,710 |
| 2025-09-08 | 106.00 | 107.00 | 106.00 | 107.00 | +0.94% | 4,410,812 |
| 2025-09-05 | 106.50 | 107.00 | 106.00 | 106.00 | -0.47% | 3,133,428 |
| 2025-09-04 | 106.50 | 106.50 | 106.00 | 106.50 | +0.00% | 2,571,217 |
| 2025-09-03 | 107.00 | 107.00 | 106.00 | 106.50 | -0.47% | 2,842,418 |
| 2025-09-02 | 107.00 | 107.50 | 106.50 | 107.00 | +0.47% | 3,163,085 |
| 2025-09-01 | 106.50 | 107.00 | 106.00 | 106.50 | +0.00% | 3,284,803 |
| 2025-08-29 | 106.50 | 106.50 | 105.50 | 106.50 | +0.47% | 7,053,373 |
| 2025-08-28 | 106.50 | 107.00 | 106.00 | 106.00 | +0.00% | 5,216,874 |
| 2025-08-27 | 106.50 | 107.00 | 106.00 | 106.00 | -0.47% | 5,381,016 |
| 2025-08-26 | 106.50 | 107.00 | 106.50 | 106.50 | -0.47% | 4,634,199 |
| 2025-08-25 | 108.50 | 108.50 | 106.50 | 107.00 | -0.93% | 8,851,780 |
| 2025-08-22 | 108.50 | 109.00 | 107.50 | 108.00 | -0.46% | 6,208,630 |
| 2025-08-21 | 109.00 | 109.00 | 108.00 | 108.50 | +0.46% | 6,683,708 |
| 2025-08-20 | 108.50 | 109.00 | 108.00 | 108.00 | +0.00% | 6,541,948 |
| 2025-08-19 | 108.50 | 109.00 | 108.00 | 108.00 | -0.46% | 3,993,509 |
| 2025-08-18 | 107.00 | 108.50 | 107.00 | 108.50 | +1.40% | 7,612,992 |
| 2025-08-15 | 106.50 | 107.50 | 106.00 | 107.00 | +0.94% | 4,244,045 |
| 2025-08-14 | 107.00 | 107.50 | 106.00 | 106.00 | -0.47% | 7,770,335 |
| 2025-08-13 | 108.00 | 108.00 | 106.50 | 106.50 | -0.47% | 6,023,197 |
| 2025-08-12 | 107.50 | 108.00 | 107.00 | 107.00 | +0.47% | 9,277,310 |
| 2025-08-11 | 107.50 | 108.00 | 106.50 | 106.50 | -0.93% | 5,230,121 |
| 2025-08-08 | 107.00 | 108.00 | 106.50 | 107.50 | +0.94% | 4,430,614 |
| 2025-08-07 | 107.00 | 107.50 | 106.00 | 106.50 | -0.47% | 5,118,197 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 3월 (+2.60%). 가장 약한 달: 7월 (-4.09%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Taiwan Mobile Co Ltd (3045.TW)의 최근 종가는 얼마입니까?
2026-08-14 기준 108.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
3045.TW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 121.50, 최저 104.00 (2026-08-14 기준).
Taiwan Mobile Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3045.TW의 가장 강한 달은 3월(평균 +2.60%), 가장 약한 달은 7월(평균 -4.09%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 938개로 계산.