TUL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	60.500	62.400	60.400	62.200	61.601	1,767,000
2022-11-02	61.300	62.500	60.800	61.600	61.007	2,435,000
2022-11-01	61.000	62.400	61.000	61.900	61.304	3,340,000
2022-10-31	60.000	63.200	58.200	62.200	61.601	8,474,000
2022-10-28	63.100	63.600	60.800	60.800	60.214	6,411,000
2022-10-27	61.100	64.700	60.100	64.000	63.384	29,311,000
2022-10-26	56.400	61.300	56.200	61.100	60.512	17,457,000
2022-10-25	54.100	56.500	53.500	55.800	55.263	6,295,000
2022-10-24	54.200	56.000	53.400	53.500	52.985	2,389,000
2022-10-21	52.500	54.300	51.800	53.800	53.282	3,334,000
2022-10-20	53.600	57.500	53.300	54.000	53.480	13,849,000
2022-10-19	48.900	53.300	48.900	53.300	52.787	3,682,000
2022-10-18	48.450	50.700	48.050	48.500	48.033	1,547,000
2022-10-17	46.500	47.350	44.600	47.200	46.745	566,000
2022-10-14	46.000	48.000	45.800	47.900	47.439	698,000
2022-10-13	48.000	48.500	44.250	44.250	43.824	661,000
2022-10-12	47.650	48.650	46.800	48.000	47.538	508,000
2022-10-11	49.200	49.250	47.650	47.650	47.191	662,000
2022-10-07	52.000	52.200	50.800	50.900	50.410	486,000
2022-10-06	53.000	53.200	52.100	52.400	51.895	249,000
2022-10-05	54.100	55.400	52.600	52.600	52.093	718,000
2022-10-04	53.000	53.100	51.700	52.800	52.292	441,000
2022-10-03	51.300	52.900	50.800	51.200	50.707	498,000
2022-09-30	49.300	51.800	48.800	51.800	51.301	577,000
2022-09-29	50.900	52.000	50.200	50.500	50.014	703,000
2022-09-28	54.100	55.100	49.550	49.550	49.073	922,000
2022-09-27	53.700	54.400	52.500	54.000	53.480	718,000
2022-09-26	56.500	57.000	52.300	52.800	52.292	942,000
2022-09-23	57.500	59.500	56.700	57.000	56.451	589,000
2022-09-22	56.200	58.000	55.300	57.500	56.946	444,000
2022-09-21	57.100	57.700	56.500	56.600	56.055	386,000
2022-09-20	59.000	59.200	57.200	57.700	57.144	576,000
2022-09-19	59.900	60.400	58.100	58.100	57.540	616,000
2022-09-16	60.000	60.700	59.800	59.900	59.323	464,000
2022-09-15	61.400	61.900	60.600	60.700	60.115	488,000
2022-09-14	60.600	61.300	60.000	61.300	60.710	1,126,000
2022-09-13	60.200	63.500	60.000	62.700	62.096	2,003,000
2022-09-12	59.400	61.500	59.100	59.700	59.125	1,414,000
2022-09-08	57.300	57.300	56.000	56.800	56.253	449,000
2022-09-07	54.000	56.600	53.900	55.700	55.164	823,000
2022-09-06	59.300	59.700	55.000	55.200	54.668	1,250,000
2022-09-05	61.700	61.900	58.400	58.500	57.937	961,000
2022-09-02	61.500	62.000	61.000	61.100	60.512	461,000
2022-09-01	61.700	62.100	60.800	61.300	60.710	543,000
2022-08-31	61.300	62.700	61.100	62.000	61.403	686,000
2022-08-30	60.800	62.200	60.800	61.600	61.007	728,000
2022-08-29	61.400	61.400	60.000	60.800	60.214	957,000
2022-08-26	64.000	64.700	63.300	63.300	62.690	598,000
2022-08-25	62.500	64.500	62.100	63.500	62.888	982,000
2022-08-24	63.000	64.000	61.700	61.700	61.106	726,000
2022-08-23	64.100	64.200	62.000	62.800	62.195	1,214,000
2022-08-22	65.000	65.700	64.700	65.500	64.869	474,000
2022-08-19	67.200	67.800	66.000	66.300	65.662	1,021,000
2022-08-18	65.900	67.400	65.100	67.200	66.553	945,000
2022-08-17	66.400	66.500	65.000	66.200	65.562	678,000
2022-08-16	67.300	67.500	65.600	65.900	65.265	1,078,000
2022-08-15	67.000	67.500	65.800	67.100	66.454	1,605,000
2022-08-12	63.900	65.600	63.200	65.300	64.671	1,481,000
2022-08-11	63.200	64.100	62.700	63.400	62.789	954,000
2022-08-10	62.100	62.300	61.500	61.800	61.205	610,000

← NewerPage 17 of 21 · 1,221 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.