TUL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	80.500	82.400	79.400	82.100	81.309	717,000
2023-08-04	80.300	82.800	80.200	81.400	80.616	660,000
2023-08-02	88.300	88.300	79.700	79.800	79.032	2,225,000
2023-08-01	92.100	92.100	88.000	88.500	87.648	786,000
2023-07-31	98.000	98.000	88.400	91.400	90.520	1,393,000
2023-07-28	99.500	100.00	97.000	97.000	96.066	798,000
2023-07-27	102.00	102.00	97.400	98.800	97.849	948,000
2023-07-26	102.50	104.00	99.000	99.000	98.047	1,142,000
2023-07-25	107.00	107.00	100.00	101.50	100.52	2,326,000
2023-07-24	114.50	114.50	108.50	109.50	108.45	1,970,000
2023-07-21	104.50	114.50	104.00	113.50	112.41	11,001,000
2023-07-20	108.50	113.00	103.50	109.00	107.95	21,257,000
2023-07-19	97.000	104.00	97.000	104.00	103.00	5,421,000
2023-07-18	107.00	107.00	93.600	94.700	93.788	12,914,000
2023-07-17	93.800	97.400	92.000	97.400	96.462	3,357,000
2023-07-14	83.200	88.600	81.000	88.600	87.747	7,907,000
2023-07-13	78.000	82.800	77.900	80.600	79.824	2,678,000
2023-07-12	79.000	80.800	77.400	77.500	76.754	1,207,000
2023-07-11	78.000	79.200	78.000	78.200	77.447	407,000
2023-07-10	76.700	78.000	76.300	77.700	76.952	358,000
2023-07-07	78.400	78.600	76.200	76.600	75.862	777,000
2023-07-06	79.600	80.900	78.600	78.900	78.140	545,000
2023-07-05	80.600	80.800	79.400	79.600	78.833	584,000
2023-07-04	81.000	81.300	79.500	80.400	79.626	961,000
2023-07-03	78.800	81.500	78.800	80.100	79.329	1,515,000
2023-06-30	78.300	78.500	77.000	78.000	77.249	373,000
2023-06-29	77.400	78.200	77.000	77.800	77.051	451,000
2023-06-28	77.500	78.100	76.600	76.600	75.862	394,000
2023-06-27	79.900	80.300	76.400	76.500	75.763	1,181,000
2023-06-26	82.500	82.900	79.100	79.500	78.734	1,390,000
2023-06-21	79.500	81.200	79.500	80.500	79.725	1,108,000
2023-06-20	80.400	80.400	79.000	79.000	78.239	456,000
2023-06-19	79.100	79.600	78.500	79.100	78.338	509,000
2023-06-16	79.500	81.300	79.000	79.300	78.536	1,097,000
2023-06-15	80.800	82.300	79.200	79.200	78.437	1,513,000
2023-06-14	83.400	83.500	80.200	80.500	79.725	1,880,000
2023-06-13	85.000	85.800	82.200	83.500	82.696	3,315,000
2023-06-12	82.500	87.500	80.500	82.200	81.408	6,775,000
2023-06-09	79.300	84.900	79.200	82.500	81.706	6,991,000
2023-06-08	79.600	79.900	77.800	78.600	77.843	1,015,000
2023-06-07	82.400	84.900	79.700	80.000	79.230	3,035,000
2023-06-06	81.700	81.700	78.500	80.100	79.329	1,415,000
2023-06-05	83.000	83.500	81.400	81.700	80.913	2,135,000
2023-06-02	80.400	83.600	79.300	83.000	82.201	4,111,000
2023-06-01	80.000	81.100	79.100	79.100	78.338	1,269,000
2023-05-31	80.100	82.200	79.000	81.500	80.715	5,631,000
2023-05-30	76.500	83.300	76.500	80.000	79.230	10,410,000
2023-05-29	75.000	77.400	74.200	76.000	75.268	1,908,000
2023-05-26	72.700	76.200	72.700	73.600	72.891	2,298,000
2023-05-25	72.400	74.600	71.600	71.600	70.910	1,152,000
2023-05-24	72.100	72.300	71.600	71.700	71.010	171,000
2023-05-23	71.400	72.400	71.400	71.800	71.109	352,000
2023-05-22	71.700	72.200	71.200	71.600	70.910	297,000
2023-05-19	72.800	72.800	70.700	70.800	70.118	288,000
2023-05-18	70.600	73.000	70.600	71.500	70.811	998,000
2023-05-17	69.100	69.500	68.300	69.200	68.534	138,000
2023-05-16	68.000	69.500	68.000	69.100	68.435	178,000
2023-05-15	68.100	68.100	67.300	67.800	67.147	147,000
2023-05-12	67.000	68.800	66.600	68.400	67.741	161,000
2023-05-11	70.000	70.000	66.000	67.400	66.751	439,000

← NewerPage 14 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.