TUL Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	86.000	86.000	84.800	85.100	84.280	236,000
2024-01-25	87.000	87.000	85.600	85.700	84.875	333,000
2024-01-24	87.400	87.800	86.200	86.500	85.667	276,000
2024-01-23	87.300	87.900	85.500	87.400	86.558	621,000
2024-01-22	85.700	88.500	85.200	87.300	86.459	1,081,000
2024-01-19	83.100	86.400	83.100	85.000	84.181	924,000
2024-01-18	83.900	84.200	81.600	82.700	81.904	383,000
2024-01-17	87.100	87.500	83.300	83.300	82.498	937,000
2024-01-16	88.200	88.200	87.000	87.000	86.162	391,000
2024-01-15	87.400	88.700	87.200	88.500	87.648	379,008
2024-01-12	92.000	92.000	88.000	88.000	87.153	1,538,000
2024-01-11	88.700	91.900	88.500	91.500	90.619	1,773,000
2024-01-10	88.500	88.600	86.900	86.900	86.063	599,000
2024-01-09	89.900	91.500	87.800	88.800	87.945	816,000
2024-01-08	88.200	89.300	87.800	87.800	86.954	456,000
2024-01-05	89.500	90.500	88.600	88.600	87.747	462,000
2024-01-04	90.300	91.500	88.800	89.000	88.143	1,013,000
2024-01-03	91.300	92.800	90.800	91.200	90.322	974,000
2024-01-02	91.200	92.500	90.700	91.900	91.015	864,000
2023-12-29	91.600	91.600	89.800	89.800	88.935	641,000
2023-12-28	91.500	93.100	90.700	90.700	89.827	902,000
2023-12-27	91.700	91.900	90.700	90.700	89.827	364,000
2023-12-26	90.700	91.800	90.500	90.700	89.827	317,000
2023-12-25	92.200	92.400	90.300	90.300	89.430	478,000
2023-12-22	92.200	92.700	91.500	91.600	90.718	476,000
2023-12-21	91.700	92.700	91.200	91.600	90.718	620,000
2023-12-20	91.800	92.700	91.800	91.800	90.916	436,000
2023-12-19	92.200	92.300	89.500	91.400	90.520	948,000
2023-12-18	91.900	92.800	91.400	91.600	90.718	610,000
2023-12-15	94.100	94.100	92.000	92.100	91.213	998,000
2023-12-14	93.600	95.000	92.300	93.400	92.501	1,768,000
2023-12-13	92.000	94.800	91.900	93.400	92.501	4,162,000
2023-12-12	92.300	92.800	91.200	91.200	90.322	1,093,000
2023-12-11	93.500	94.600	91.700	92.300	91.411	2,057,000
2023-12-08	96.700	96.900	93.000	93.000	92.104	3,444,000
2023-12-07	104.00	104.00	95.100	95.100	94.184	11,508,000
2023-12-06	96.000	101.50	95.400	101.50	100.52	14,232,000
2023-12-05	96.000	99.200	92.100	92.700	91.807	10,908,000
2023-12-04	96.000	97.500	93.400	93.800	92.897	2,872,000
2023-12-01	94.400	94.600	93.100	93.400	92.501	888,000
2023-11-30	95.100	97.300	94.100	94.300	93.392	3,856,000
2023-11-29	91.100	94.900	91.100	94.000	93.095	3,763,000
2023-11-28	88.100	91.000	88.100	91.000	90.124	768,000
2023-11-27	89.100	89.500	87.900	88.000	87.153	754,000
2023-11-24	91.100	92.000	88.600	89.100	88.242	1,596,000
2023-11-23	92.800	93.400	91.300	91.500	90.619	1,177,000
2023-11-22	92.700	92.800	91.700	91.700	90.817	1,138,000
2023-11-21	92.400	96.300	92.300	92.900	92.005	3,851,000
2023-11-20	92.300	93.500	91.500	91.500	90.619	1,133,000
2023-11-17	92.000	92.800	91.200	91.400	90.520	830,000
2023-11-16	94.000	95.100	91.600	92.200	91.312	3,083,000
2023-11-15	93.200	93.900	91.000	92.600	91.708	2,445,000
2023-11-14	93.500	95.000	92.200	92.800	91.906	1,868,000
2023-11-13	93.000	93.900	92.200	93.500	92.600	1,656,000
2023-11-10	94.500	95.400	92.200	92.600	91.708	4,279,000
2023-11-09	92.600	98.000	91.800	93.500	92.600	15,212,000
2023-11-08	91.600	92.500	90.900	90.900	90.025	1,219,000
2023-11-07	91.000	93.700	90.500	91.000	90.124	2,276,000
2023-11-06	91.000	92.200	89.700	90.800	89.926	1,570,000
2023-11-03	93.300	93.700	90.600	90.600	89.727	2,111,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.