TWSE · 3045 · stock

Taiwan Mobile Co., Ltd. (3045) stock price history

Every TWSE trading session of Taiwan Mobile Co., Ltd. from Aug 27, 2002 to Sep 24, 2026: 5,957 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3045 data, free keyYear by year table

3045 adjusted close, 2002 to 2026

3045Taiwan Mobile Co., Ltd.
NT$122.50+20.1% over one year
20052010201520202025
NT$124.50
All time high, 2026
NT$125.50
52 week high, NT$99.63 low
5,957
Daily sessions since 2002

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

3045 key facts

  • Taiwan Mobile Co., Ltd. (3045) closed at NT$122.50 on Sep 24, 2026 on TWSE.
  • 3045's all time high close is NT$124.50, set on Sep 16, 2026; its all time low close is NT$8.00 on Apr 30, 2003.
  • 3045's 52 week range is NT$99.63 to NT$125.50.
  • 3045 returned +20.1% over the year to Sep 24, 2026 and +50.8% over five years.
  • Over ten years 3045 returned +66%, +5.2% a year compounded.
  • 3045's deepest drawdown was -31.8% from Jan 18, 2008 to Nov 6, 2008.
  • DataCedar holds 5,957 daily sessions of 3045 history from Aug 27, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3045 price chart, 2002 to 2026

3045 adjusted close, Aug 27, 2002 to Sep 24, 2026NT$8.39NT$20.51NT$50.12NT$122.5020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3045 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+6.5%
3 months+7.0%
6 months+16.8%
Year to date+15.7%
1 year+20.1%
3 years+47.6%
5 years+50.8%
10 years+65.6%
Since Aug 27, 2002+1,174%
Compound annual growth, 24.1 years+11.1%

3045 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$124.50 on Sep 16, 2026
All time low close
NT$8.00 on Apr 30, 2003
52 week high
NT$125.50 on Sep 18, 2026
52 week low
NT$99.63 on Dec 9, 2025
Deepest drawdown
-31.8% from Jan 18, 2008 to Nov 6, 2008, recovered Sep 23, 2009
Best single session
+19.4% on Sep 20, 2002
Worst single session
-10.0% on Sep 27, 2011
Volatility, 1 year annualised
13.7%
Sessions closing higher, 1 year
38%
Growth of 1 since 2002
12.7×
Best calendar year
2009, +40%
Worst calendar year
2005, -13%

3045 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 27, 2002; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$104.42NT$125.50NT$100.11NT$122.50+17.9%1.9B178
2025NT$104.40NT$110.84NT$99.63NT$103.94-0.4%2.1B242
2024NT$87.25NT$109.46NT$85.83NT$104.40+19.5%1.7B242
2023NT$80.12NT$89.91NT$79.53NT$87.34+8.8%821.4M239
2022NT$82.23NT$89.96NT$76.65NT$80.29-1.4%953.4M246
2021NT$76.95NT$85.37NT$74.45NT$81.41+5.6%788.5M243
2020NT$84.05NT$87.04NT$73.07NT$77.10-7.9%1.1B245
2019NT$76.31NT$87.72NT$75.59NT$83.68+10.2%791.1M241
2018NT$72.48NT$78.80NT$71.12NT$75.95+4.3%1.1B245
2017NT$67.20NT$75.27NT$65.90NT$72.81+8.4%967.3M243
2016NT$60.91NT$75.27NT$59.25NT$67.20+9.3%1B244
2015NT$60.30NT$65.84NT$58.26NT$61.47+1.0%852.2M246
2014NT$53.27NT$60.89NT$46.73NT$60.89+15.0%965.8M248
2013NT$55.79NT$63.77NT$47.94NT$52.94-5.6%1.2B244
2012NT$46.90NT$60.51NT$42.88NT$56.05+19.5%1.5B248
2011NT$36.52NT$48.84NT$34.16NT$46.90+28.4%1.3B247
2010NT$30.31NT$36.68NT$28.37NT$36.52+20.7%1.4B250
2009NT$21.69NT$30.31NT$19.70NT$30.26+39.5%2.1B249
2008NT$24.34NT$27.70NT$17.83NT$21.69-10.9%32.9B251
2007NT$17.71NT$25.63NT$16.63NT$24.34+37.0%1.5B244
2006NT$13.85NT$17.79NT$13.52NT$17.76+28.2%2.2B248
2005NT$16.07NT$16.07NT$12.65NT$13.85-12.6%1.4B260
2004NT$12.23NT$15.90NT$11.61NT$15.85+29.6%1.8B262
2003NT$10.31NT$13.35NT$7.96NT$12.23+18.7%2.2B261
2002NT$9.56NT$11.59NT$9.31NT$10.31n/a739.2M91

3045 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$122.50+5.6%
August 2026NT$116.00+3.1%
July 2026NT$112.50+0.8%
June 2026NT$111.61+4.5%
May 2026NT$106.820.0%
April 2026NT$106.82+2.3%
March 2026NT$104.42+1.4%
February 2026NT$102.99+1.9%
January 2026NT$101.07-2.8%
December 2025NT$103.94+0.5%
November 2025NT$103.47-1.4%
October 2025NT$104.90+0.5%

About the 3045 data

Daily bars. 5,957 sessions from Aug 27, 2002 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3045/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3041 ALi Corporation
  • 3042 TXC Corporation
  • 3043 Powercom Co., Ltd
  • 3044 Tripod Technology Corporation
  • 3046 AOPEN Incorporated
  • 3047 EDIMAX Technology Co., Ltd.
  • 3048 EDOM Technology Co., Ltd.
  • 3049 HannsTouch Holdings Company

Common questions

3045 share price history

Start with any symbol.

Start free