TUL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 76.700 | 76.900 | 75.700 | 75.800 | 75.070 | 420,000 |
| 2024-05-03 | 75.200 | 76.300 | 74.900 | 75.700 | 74.971 | 323,000 |
| 2024-05-02 | 74.000 | 75.500 | 71.700 | 75.500 | 74.773 | 857,000 |
| 2024-04-30 | 77.100 | 78.300 | 74.000 | 74.000 | 73.287 | 1,781,000 |
| 2024-04-29 | 78.100 | 78.200 | 77.000 | 77.200 | 76.457 | 772,000 |
| 2024-04-26 | 78.400 | 78.800 | 77.300 | 77.600 | 76.853 | 371,000 |
| 2024-04-25 | 79.700 | 79.700 | 78.100 | 78.200 | 77.447 | 182,000 |
| 2024-04-24 | 79.300 | 80.100 | 79.100 | 79.600 | 78.833 | 197,000 |
| 2024-04-23 | 77.900 | 78.700 | 77.500 | 78.400 | 77.645 | 237,000 |
| 2024-04-22 | 79.100 | 79.900 | 76.200 | 76.800 | 76.060 | 418,000 |
| 2024-04-19 | 82.100 | 82.200 | 77.300 | 79.000 | 78.239 | 730,000 |
| 2024-04-18 | 82.800 | 83.100 | 82.200 | 82.300 | 81.507 | 316,000 |
| 2024-04-17 | 83.500 | 83.900 | 82.300 | 83.800 | 82.993 | 354,000 |
| 2024-04-16 | 86.000 | 86.000 | 81.300 | 82.000 | 81.210 | 875,000 |
| 2024-04-15 | 88.100 | 88.200 | 86.100 | 86.500 | 85.667 | 473,000 |
| 2024-04-12 | 89.600 | 89.600 | 88.600 | 89.000 | 88.143 | 396,000 |
| 2024-04-11 | 89.000 | 91.000 | 88.800 | 88.900 | 88.044 | 539,000 |
| 2024-04-10 | 90.100 | 90.300 | 89.200 | 89.400 | 88.539 | 361,000 |
| 2024-04-09 | 92.200 | 92.200 | 90.100 | 90.200 | 89.331 | 289,000 |
| 2024-04-08 | 93.100 | 93.100 | 90.800 | 90.800 | 89.926 | 293,000 |
| 2024-04-03 | 90.800 | 92.000 | 90.000 | 92.000 | 91.114 | 486,000 |
| 2024-04-02 | 92.200 | 93.400 | 91.200 | 92.000 | 91.114 | 1,020,000 |
| 2024-04-01 | 90.400 | 91.900 | 90.300 | 91.500 | 90.619 | 551,000 |
| 2024-03-29 | 91.200 | 93.500 | 91.100 | 91.300 | 90.421 | 1,064,000 |
| 2024-03-28 | 90.200 | 91.000 | 89.600 | 90.700 | 89.827 | 360,000 |
| 2024-03-27 | 90.200 | 91.000 | 89.600 | 89.900 | 89.034 | 544,000 |
| 2024-03-26 | 90.500 | 94.300 | 90.100 | 90.600 | 89.727 | 2,534,000 |
| 2024-03-25 | 88.500 | 88.500 | 88.500 | 88.500 | 87.648 | 0 |
| 2024-03-22 | 88.000 | 89.400 | 88.000 | 88.500 | 87.648 | 316,000 |
| 2024-03-21 | 89.500 | 89.900 | 88.100 | 88.500 | 87.648 | 641,000 |
| 2024-03-20 | 90.900 | 90.900 | 90.900 | 90.900 | 90.025 | 0 |
| 2024-03-19 | 92.000 | 92.600 | 90.800 | 90.900 | 90.025 | 776,000 |
| 2024-03-18 | 91.200 | 91.200 | 91.200 | 91.200 | 90.322 | 0 |
| 2024-03-15 | 91.700 | 93.600 | 91.100 | 91.200 | 90.322 | 1,440,000 |
| 2024-03-14 | 96.700 | 97.500 | 93.400 | 93.800 | 92.897 | 2,038,000 |
| 2024-03-13 | 100.50 | 102.50 | 95.600 | 95.600 | 94.679 | 4,683,000 |
| 2024-03-12 | 99.000 | 103.00 | 96.300 | 100.00 | 99.037 | 7,819,000 |
| 2024-03-11 | 93.400 | 94.800 | 92.400 | 94.100 | 93.194 | 1,165,000 |
| 2024-03-08 | 98.500 | 98.800 | 92.400 | 93.500 | 92.600 | 2,954,000 |
| 2024-03-07 | 101.00 | 102.50 | 96.800 | 96.800 | 95.868 | 4,293,000 |
| 2024-03-06 | 99.500 | 103.00 | 97.800 | 98.700 | 97.749 | 5,067,000 |
| 2024-03-05 | 98.000 | 104.00 | 98.000 | 98.800 | 97.849 | 10,550,000 |
| 2024-03-04 | 97.900 | 98.400 | 94.600 | 94.600 | 93.689 | 2,635,000 |
| 2024-03-01 | 102.00 | 104.00 | 96.000 | 96.000 | 95.075 | 11,553,000 |
| 2024-02-29 | 95.400 | 99.700 | 95.400 | 99.700 | 98.740 | 3,215,000 |
| 2024-02-27 | 94.000 | 94.800 | 90.700 | 90.700 | 89.827 | 1,201,000 |
| 2024-02-26 | 91.200 | 91.600 | 90.500 | 91.200 | 90.322 | 329,000 |
| 2024-02-23 | 92.700 | 92.800 | 90.600 | 91.000 | 90.124 | 647,000 |
| 2024-02-22 | 93.600 | 94.000 | 91.500 | 91.600 | 90.718 | 729,000 |
| 2024-02-21 | 95.800 | 95.900 | 93.000 | 93.000 | 92.104 | 729,000 |
| 2024-02-20 | 95.500 | 95.600 | 93.000 | 94.200 | 93.293 | 1,170,000 |
| 2024-02-19 | 92.000 | 95.900 | 91.800 | 95.000 | 94.085 | 2,228,000 |
| 2024-02-16 | 92.900 | 94.300 | 92.000 | 93.900 | 92.996 | 1,656,000 |
| 2024-02-15 | 94.000 | 96.200 | 91.500 | 91.900 | 91.015 | 2,459,000 |
| 2024-02-05 | 89.600 | 91.600 | 89.400 | 90.300 | 89.430 | 1,616,000 |
| 2024-02-02 | 87.300 | 89.900 | 87.000 | 89.700 | 88.836 | 1,277,000 |
| 2024-02-01 | 87.500 | 88.800 | 87.100 | 87.300 | 86.459 | 440,000 |
| 2024-01-31 | 86.600 | 89.800 | 85.000 | 88.300 | 87.450 | 1,756,000 |
| 2024-01-30 | 85.400 | 87.800 | 85.300 | 86.600 | 85.766 | 941,000 |
| 2024-01-29 | 85.200 | 86.000 | 84.600 | 84.800 | 83.983 | 222,000 |
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.