TUL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	79.200	80.500	79.000	80.400	79.626	1,306,000
2023-02-06	78.900	79.500	78.000	79.200	78.437	880,000
2023-02-03	81.800	81.800	79.000	79.000	78.239	1,752,000
2023-02-02	81.500	82.200	80.400	81.600	80.814	3,520,000
2023-02-01	81.900	82.000	78.900	80.100	79.329	3,199,000
2023-01-31	79.700	81.100	78.400	81.100	80.319	3,504,000
2023-01-30	77.500	82.400	76.000	80.800	80.022	8,612,000
2023-01-17	75.700	76.500	74.800	75.000	74.278	1,709,000
2023-01-16	76.000	76.600	73.600	75.700	74.971	5,508,000
2023-01-13	75.400	77.900	73.000	73.300	72.594	7,272,000
2023-01-12	74.700	75.200	73.800	73.900	73.188	1,191,000
2023-01-11	75.500	77.500	74.300	74.300	73.584	3,484,000
2023-01-10	75.500	75.900	73.100	73.100	72.396	1,358,000
2023-01-09	74.500	75.600	73.800	74.700	73.981	1,741,000
2023-01-06	73.200	73.800	72.300	73.800	73.089	901,000
2023-01-05	74.000	76.000	72.500	73.100	72.396	3,489,000
2023-01-04	72.500	74.200	71.600	74.200	73.485	3,116,000
2023-01-03	69.200	75.500	69.200	72.500	71.802	9,309,000
2022-12-30	70.700	72.300	68.900	69.200	68.534	1,842,000
2022-12-29	67.700	72.600	66.700	70.400	69.722	3,305,000
2022-12-28	72.100	72.300	68.100	68.300	67.642	1,775,000
2022-12-27	72.800	73.500	72.100	72.800	72.099	866,000
2022-12-26	73.700	75.700	71.900	72.300	71.604	1,641,000
2022-12-23	71.800	73.400	70.500	73.100	72.396	1,294,000
2022-12-22	73.000	73.700	71.700	73.000	72.297	1,720,000
2022-12-21	74.700	74.700	71.700	72.000	71.307	3,076,000
2022-12-20	76.500	81.400	72.000	72.400	71.703	12,076,000
2022-12-19	78.700	78.800	75.000	77.400	76.655	3,188,000
2022-12-16	80.900	81.200	78.100	78.900	78.140	9,915,000
2022-12-15	75.600	81.600	75.100	81.000	80.220	32,098,000
2022-12-14	69.500	74.200	69.400	74.200	73.485	6,994,000
2022-12-13	66.500	68.500	66.300	67.500	66.850	1,408,000
2022-12-12	66.600	67.000	65.300	65.800	65.166	757,000
2022-12-09	67.300	68.300	66.200	66.600	65.959	1,313,000
2022-12-08	65.300	66.300	63.700	66.300	65.662	832,000
2022-12-07	67.000	67.100	64.300	64.900	64.275	1,614,000
2022-12-06	68.800	71.400	66.800	67.200	66.553	3,793,000
2022-12-05	67.000	73.200	67.000	69.100	68.435	6,761,000
2022-12-02	67.300	68.900	66.600	66.600	65.959	2,270,000
2022-12-01	67.200	68.500	66.100	68.400	67.741	3,533,000
2022-11-30	64.600	66.200	64.600	65.300	64.671	1,288,000
2022-11-29	64.800	65.500	63.500	64.500	63.879	957,000
2022-11-28	65.700	66.400	65.000	65.600	64.968	1,587,000
2022-11-25	64.800	67.800	64.700	64.700	64.077	4,720,000
2022-11-24	63.600	64.700	63.300	64.600	63.978	1,253,000
2022-11-23	63.500	66.700	63.100	63.800	63.186	3,060,000
2022-11-22	63.700	63.700	62.500	62.800	62.195	1,064,000
2022-11-21	65.600	65.600	63.900	64.100	63.483	1,710,000
2022-11-18	65.700	68.800	65.600	66.000	65.364	4,589,000
2022-11-17	65.200	66.400	64.500	65.400	64.770	2,431,000
2022-11-16	62.600	67.700	62.500	65.800	65.166	8,741,000
2022-11-15	61.800	63.800	61.600	62.700	62.096	1,770,000
2022-11-14	60.900	62.900	60.500	62.900	62.294	2,048,000
2022-11-11	63.500	64.500	60.500	61.400	60.809	2,788,000
2022-11-10	61.700	62.000	60.500	60.900	60.314	3,401,000
2022-11-09	63.700	64.200	62.300	63.500	62.888	6,342,000
2022-11-08	73.800	74.000	63.100	63.600	62.988	17,543,000
2022-11-07	62.200	67.300	62.100	67.300	66.652	4,956,000
2022-11-04	61.300	61.800	60.800	61.200	60.611	1,733,000
2022-11-03	60.500	62.400	60.400	62.200	61.601	1,767,000

← NewerPage 16 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.