TUL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 76.700 | 77.300 | 76.000 | 76.000 | 75.268 | 529,000 |
| 2024-07-31 | 77.300 | 78.300 | 76.700 | 76.700 | 75.961 | 326,000 |
| 2024-07-30 | 78.100 | 79.600 | 75.000 | 78.700 | 77.942 | 915,000 |
| 2024-07-29 | 79.700 | 83.400 | 78.500 | 78.500 | 77.744 | 1,578,000 |
| 2024-07-26 | 78.000 | 78.500 | 76.600 | 77.800 | 77.051 | 311,000 |
| 2024-07-23 | 82.000 | 83.300 | 80.400 | 80.400 | 79.626 | 935,000 |
| 2024-07-22 | 80.600 | 82.500 | 77.500 | 78.700 | 77.942 | 951,000 |
| 2024-07-19 | 82.000 | 82.000 | 78.000 | 78.000 | 77.249 | 547,000 |
| 2024-07-18 | 82.500 | 82.500 | 80.200 | 80.300 | 79.527 | 724,000 |
| 2024-07-17 | 80.600 | 84.900 | 80.000 | 82.900 | 82.102 | 2,764,000 |
| 2024-07-16 | 80.900 | 83.600 | 79.300 | 79.900 | 79.131 | 1,813,000 |
| 2024-07-15 | 77.500 | 81.700 | 77.500 | 78.700 | 77.942 | 1,456,000 |
| 2024-07-12 | 74.500 | 76.500 | 74.500 | 75.600 | 74.872 | 260,000 |
| 2024-07-11 | 75.300 | 75.700 | 74.500 | 74.500 | 73.783 | 280,000 |
| 2024-07-10 | 75.100 | 75.800 | 74.600 | 75.300 | 74.575 | 95,000 |
| 2024-07-09 | 76.400 | 76.500 | 74.100 | 75.100 | 74.377 | 265,000 |
| 2024-07-08 | 78.200 | 78.200 | 76.300 | 77.000 | 76.258 | 224,000 |
| 2024-07-05 | 76.000 | 77.700 | 75.600 | 77.700 | 76.952 | 352,000 |
| 2024-07-04 | 77.000 | 77.000 | 75.500 | 75.600 | 74.872 | 202,000 |
| 2024-07-03 | 74.900 | 76.300 | 74.800 | 76.200 | 75.466 | 332,000 |
| 2024-07-02 | 75.500 | 75.500 | 73.700 | 73.900 | 73.188 | 192,000 |
| 2024-07-01 | 75.200 | 75.900 | 74.800 | 74.800 | 74.080 | 160,000 |
| 2024-06-28 | 75.000 | 75.400 | 74.500 | 75.100 | 74.377 | 120,000 |
| 2024-06-27 | 75.600 | 75.600 | 74.700 | 74.800 | 74.080 | 164,000 |
| 2024-06-26 | 76.100 | 76.900 | 75.600 | 75.600 | 74.872 | 174,000 |
| 2024-06-25 | 76.400 | 76.400 | 74.300 | 75.600 | 74.872 | 299,000 |
| 2024-06-24 | 77.500 | 77.500 | 76.500 | 76.700 | 75.961 | 177,000 |
| 2024-06-21 | 77.300 | 78.000 | 76.600 | 77.400 | 76.655 | 333,000 |
| 2024-06-20 | 76.000 | 77.300 | 76.000 | 77.300 | 76.556 | 317,000 |
| 2024-06-19 | 76.500 | 77.500 | 75.700 | 75.800 | 75.070 | 426,000 |
| 2024-06-18 | 77.200 | 77.500 | 76.700 | 76.800 | 76.060 | 257,000 |
| 2024-06-17 | 77.400 | 77.900 | 76.800 | 77.200 | 76.457 | 165,000 |
| 2024-06-14 | 76.800 | 77.900 | 76.800 | 77.300 | 76.556 | 156,000 |
| 2024-06-13 | 77.200 | 77.900 | 76.500 | 76.800 | 76.060 | 219,000 |
| 2024-06-12 | 77.600 | 77.600 | 76.500 | 76.700 | 75.961 | 168,000 |
| 2024-06-11 | 78.600 | 78.700 | 77.000 | 77.000 | 76.258 | 314,000 |
| 2024-06-07 | 79.200 | 79.600 | 79.100 | 79.200 | 78.437 | 218,000 |
| 2024-06-06 | 81.900 | 81.900 | 79.400 | 79.400 | 78.635 | 304,000 |
| 2024-06-05 | 82.600 | 83.300 | 81.000 | 81.100 | 80.319 | 408,000 |
| 2024-06-04 | 83.000 | 83.900 | 81.100 | 81.500 | 80.715 | 427,000 |
| 2024-06-03 | 83.000 | 83.900 | 81.700 | 83.400 | 82.597 | 751,000 |
| 2024-05-31 | 83.300 | 84.000 | 80.800 | 82.000 | 81.210 | 1,242,000 |
| 2024-05-30 | 80.000 | 86.500 | 79.300 | 82.800 | 82.003 | 3,548,000 |
| 2024-05-29 | 79.400 | 79.600 | 78.600 | 79.300 | 78.536 | 169,000 |
| 2024-05-28 | 79.800 | 79.800 | 79.100 | 79.400 | 78.635 | 265,000 |
| 2024-05-27 | 78.000 | 79.200 | 77.500 | 79.000 | 78.239 | 296,000 |
| 2024-05-24 | 77.700 | 78.000 | 77.100 | 77.400 | 76.655 | 196,000 |
| 2024-05-23 | 79.000 | 79.600 | 77.600 | 77.800 | 77.051 | 247,000 |
| 2024-05-22 | 78.300 | 79.400 | 78.300 | 79.000 | 78.239 | 280,000 |
| 2024-05-21 | 79.500 | 81.400 | 78.000 | 78.000 | 77.249 | 1,053,000 |
| 2024-05-20 | 78.900 | 78.900 | 76.900 | 77.100 | 76.358 | 213,000 |
| 2024-05-17 | 77.800 | 78.600 | 77.300 | 78.100 | 77.348 | 174,000 |
| 2024-05-16 | 81.800 | 81.800 | 77.800 | 77.800 | 77.051 | 909,000 |
| 2024-05-15 | 77.500 | 79.800 | 77.500 | 79.500 | 78.734 | 568,000 |
| 2024-05-14 | 77.800 | 78.300 | 77.300 | 78.200 | 77.447 | 221,000 |
| 2024-05-13 | 77.400 | 77.500 | 76.800 | 77.300 | 76.556 | 189,000 |
| 2024-05-10 | 77.900 | 77.900 | 76.600 | 77.600 | 76.853 | 229,000 |
| 2024-05-09 | 77.400 | 77.900 | 76.200 | 77.500 | 76.754 | 281,000 |
| 2024-05-08 | 80.100 | 80.100 | 76.100 | 77.000 | 76.258 | 1,012,000 |
| 2024-05-07 | 75.700 | 80.200 | 75.200 | 80.000 | 79.230 | 1,370,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.6000 TWD |
| 2022-07-13 | 11.0000 TWD |
| 2021-08-09 | 0.5000 TWD |
| 2019-07-09 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.