TUL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	63.100	65.000	62.800	63.300	62.690	1,720,000
2022-08-08	61.500	62.500	60.200	62.100	61.502	1,019,000
2022-08-05	61.400	62.900	61.400	61.500	60.908	968,000
2022-08-04	62.200	63.300	60.600	61.400	60.809	1,203,000
2022-08-03	62.000	62.900	60.900	61.300	60.710	1,058,000
2022-08-02	63.000	63.200	61.000	62.000	61.403	1,732,000
2022-08-01	66.000	66.600	64.000	64.500	63.879	2,259,000
2022-07-29	66.000	71.500	66.000	67.500	66.850	6,781,000
2022-07-28	65.500	66.700	64.100	66.000	65.364	2,717,000
2022-07-27	59.300	64.700	59.300	64.700	64.077	2,722,000
2022-07-26	65.600	66.000	61.700	61.700	61.106	3,863,000
2022-07-25	70.200	71.100	67.100	68.400	67.741	2,199,000
2022-07-22	72.800	73.900	70.900	71.800	71.109	2,284,000
2022-07-21	73.900	74.700	72.300	72.700	72.000	3,323,000
2022-07-20	71.800	75.100	71.100	74.300	73.584	9,015,000
2022-07-19	65.000	69.600	64.600	69.600	68.930	5,589,000
2022-07-18	63.100	64.300	62.700	63.300	62.690	752,000
2022-07-15	61.000	62.000	60.400	61.600	61.007	863,000
2022-07-14	57.700	61.700	55.700	60.500	59.917	1,576,000
2022-07-13	60.300	60.400	57.600	57.600	57.045	1,827,000
2022-07-12	72.100	72.100	69.400	69.600	58.036	1,180,000
2022-07-11	73.800	74.500	72.800	73.200	61.038	591,000
2022-07-08	73.500	74.300	72.000	73.800	61.538	786,000
2022-07-07	70.400	71.800	68.800	71.400	59.537	744,000
2022-07-06	70.100	72.300	70.000	70.000	58.369	760,000
2022-07-05	72.400	72.900	69.500	71.600	59.703	871,000
2022-07-04	69.200	71.900	68.700	69.800	58.202	807,000
2022-07-01	76.000	76.000	69.000	69.000	57.535	1,368,000
2022-06-30	77.400	77.800	75.100	75.100	62.622	766,000
2022-06-29	77.900	78.600	77.200	77.900	64.957	472,000
2022-06-28	82.500	82.500	79.300	79.700	66.458	662,000
2022-06-27	78.500	83.600	78.200	82.200	68.542	1,127,000
2022-06-24	76.800	78.800	76.300	76.900	64.123	857,000
2022-06-23	78.100	78.700	74.800	75.600	63.039	943,000
2022-06-22	80.900	80.900	77.100	77.100	64.290	842,000
2022-06-21	78.000	81.400	78.000	80.500	67.125	973,000
2022-06-20	84.300	84.300	77.500	77.500	64.623	1,546,000
2022-06-17	80.200	84.000	79.000	83.300	69.459	1,737,000
2022-06-16	87.300	88.000	82.000	82.000	68.375	1,195,000
2022-06-15	87.500	88.700	85.900	85.900	71.627	757,000
2022-06-14	88.600	89.300	84.200	87.700	73.128	2,240,000
2022-06-13	91.000	93.000	91.000	91.000	75.880	1,109,000
2022-06-10	95.700	96.700	95.000	96.000	80.049	462,000
2022-06-09	97.500	97.900	96.400	96.700	80.633	476,000
2022-06-08	99.400	100.50	98.000	98.000	81.717	586,000
2022-06-07	98.100	99.200	97.700	98.400	82.050	509,000
2022-06-06	98.600	99.200	97.500	97.800	81.550	449,000
2022-06-02	99.300	100.50	98.200	98.200	81.884	597,000
2022-06-01	99.000	101.00	98.600	99.500	82.968	847,000
2022-05-31	99.000	99.300	96.800	99.000	82.551	1,108,000
2022-05-30	94.400	98.300	94.400	97.900	81.634	1,458,000
2022-05-27	92.300	94.300	90.800	92.900	77.464	1,932,000
2022-05-26	97.100	97.700	90.100	90.200	75.213	2,406,000
2022-05-25	96.800	97.500	95.000	96.300	80.299	960,000
2022-05-24	100.00	101.00	96.500	96.500	80.466	1,210,000
2022-05-23	101.50	103.00	99.500	99.500	82.968	1,042,000
2022-05-20	105.00	105.50	102.50	102.50	85.469	408,000
2022-05-19	103.00	104.00	101.00	104.00	86.720	628,000
2022-05-18	108.00	108.50	105.00	105.50	87.971	487,000
2022-05-17	104.00	106.50	104.00	106.50	88.805	686,000

← NewerPage 18 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.