TUL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	94.600	94.600	92.300	92.800	91.906	3,876,000
2023-11-01	93.200	94.500	89.400	91.300	90.421	3,419,000
2023-10-31	88.800	94.000	88.600	90.400	89.529	6,595,000
2023-10-30	90.600	91.200	87.500	87.500	86.657	1,598,000
2023-10-27	91.800	92.600	87.100	90.400	89.529	3,899,000
2023-10-26	90.800	96.400	89.100	92.700	91.807	9,251,000
2023-10-25	91.500	94.900	90.800	91.300	90.421	5,890,000
2023-10-24	98.000	98.200	90.300	90.700	89.827	15,659,000
2023-10-23	81.500	89.600	81.000	89.600	88.737	2,878,000
2023-10-20	83.400	84.900	81.500	81.500	80.715	1,359,000
2023-10-19	84.800	85.300	82.500	83.000	82.201	1,073,000
2023-10-18	88.200	89.800	84.100	84.900	84.082	2,454,000
2023-10-17	85.600	89.000	84.500	88.300	87.450	2,628,000
2023-10-16	86.100	86.500	83.800	84.200	83.389	1,466,000
2023-10-13	90.900	91.000	87.000	87.100	86.261	2,761,000
2023-10-12	89.700	92.000	88.000	90.600	89.727	5,324,000
2023-10-11	88.600	92.600	85.600	89.200	88.341	6,698,000
2023-10-06	84.000	88.000	83.000	84.800	83.983	2,735,000
2023-10-05	80.700	84.600	80.700	84.000	83.191	1,833,000
2023-10-04	81.000	81.000	79.100	80.200	79.428	777,000
2023-10-03	82.300	83.200	81.500	81.500	80.715	734,000
2023-10-02	81.200	82.400	81.000	81.300	80.517	764,000
2023-09-28	82.500	83.000	80.700	80.700	79.923	741,000
2023-09-27	83.000	84.100	81.700	81.800	81.012	832,000
2023-09-26	82.000	84.600	82.000	82.900	82.102	1,288,000
2023-09-25	83.700	83.800	81.900	81.900	81.111	1,250,000
2023-09-22	83.700	86.600	83.300	83.300	82.498	2,168,000
2023-09-21	81.500	86.500	81.200	85.000	84.181	4,204,000
2023-09-20	87.000	87.000	82.300	82.300	81.507	2,481,000
2023-09-19	89.400	90.000	82.600	86.000	85.172	8,094,000
2023-09-18	79.000	86.100	78.500	86.100	85.271	5,026,000
2023-09-15	78.700	79.500	77.600	78.400	77.645	790,000
2023-09-14	78.800	78.800	77.300	78.200	77.447	797,000
2023-09-13	76.200	77.800	76.100	77.300	76.556	695,000
2023-09-12	76.700	77.600	75.400	76.900	76.159	982,000
2023-09-11	75.600	79.500	75.600	76.000	75.268	2,607,000
2023-09-08	75.100	75.600	73.900	73.900	73.188	379,000
2023-09-07	76.000	76.500	75.100	75.100	74.377	345,000
2023-09-06	77.400	77.400	76.100	76.400	75.664	443,000
2023-09-05	75.500	77.400	75.100	77.400	76.655	548,000
2023-09-04	76.200	76.500	74.300	75.800	75.070	661,000
2023-09-01	75.000	76.500	74.600	75.700	74.971	855,000
2023-08-31	74.900	75.400	73.500	75.200	74.476	485,000
2023-08-30	75.300	78.000	74.600	74.600	73.882	1,470,000
2023-08-29	72.800	73.100	71.800	72.900	72.198	268,000
2023-08-28	74.000	74.200	71.700	71.800	71.109	534,000
2023-08-25	73.500	74.100	72.800	72.800	72.099	425,000
2023-08-24	75.300	76.600	74.000	74.200	73.485	854,000
2023-08-23	73.700	74.800	73.400	74.000	73.287	347,000
2023-08-22	75.500	76.400	74.000	74.400	73.684	474,000
2023-08-21	76.900	78.100	74.800	74.800	74.080	757,000
2023-08-18	76.000	79.700	76.000	76.700	75.961	1,586,000
2023-08-17	73.700	77.300	72.700	76.700	75.961	873,000
2023-08-16	73.000	75.100	71.500	74.400	73.684	578,000
2023-08-15	73.400	74.500	73.200	73.700	72.990	529,000
2023-08-14	72.500	74.400	71.700	72.400	71.703	839,000
2023-08-11	74.500	76.100	73.600	73.600	72.891	949,000
2023-08-10	78.900	79.100	74.600	75.400	74.674	1,400,000
2023-08-09	79.000	81.200	78.300	78.600	77.843	2,083,000
2023-08-08	82.500	82.600	78.500	78.800	78.041	1,582,000

← NewerPage 13 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.