TUL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 106.00 | 106.00 | 102.50 | 103.00 | 85.886 | 718,000 |
| 2022-05-13 | 102.00 | 103.50 | 99.100 | 103.00 | 85.886 | 1,418,000 |
| 2022-05-12 | 98.500 | 103.50 | 98.400 | 98.600 | 82.217 | 1,451,000 |
| 2022-05-11 | 107.00 | 107.00 | 100.00 | 101.00 | 84.218 | 2,037,000 |
| 2022-05-10 | 100.50 | 108.50 | 100.50 | 108.50 | 90.472 | 1,328,000 |
| 2022-05-09 | 112.50 | 112.50 | 105.50 | 105.50 | 87.971 | 1,344,000 |
| 2022-05-06 | 110.00 | 114.00 | 108.50 | 114.00 | 95.058 | 1,340,000 |
| 2022-05-05 | 117.50 | 118.50 | 114.00 | 114.50 | 95.475 | 1,132,000 |
| 2022-05-04 | 113.00 | 114.00 | 110.00 | 114.00 | 95.058 | 1,081,000 |
| 2022-05-03 | 112.50 | 114.50 | 110.50 | 112.00 | 93.391 | 1,135,000 |
| 2022-04-29 | 111.00 | 117.00 | 111.00 | 111.00 | 92.557 | 1,599,000 |
| 2022-04-28 | 110.50 | 112.50 | 107.00 | 109.00 | 90.889 | 753,000 |
| 2022-04-27 | 105.00 | 111.50 | 103.00 | 109.50 | 91.306 | 1,707,000 |
| 2022-04-26 | 113.50 | 114.00 | 108.00 | 111.00 | 92.557 | 1,752,000 |
| 2022-04-25 | 117.00 | 119.50 | 110.50 | 110.50 | 92.140 | 2,170,000 |
| 2022-04-22 | 124.00 | 125.00 | 122.00 | 122.50 | 102.15 | 624,000 |
| 2022-04-21 | 125.00 | 127.00 | 124.00 | 127.00 | 105.90 | 580,000 |
| 2022-04-20 | 126.50 | 126.50 | 121.50 | 125.50 | 104.65 | 1,221,000 |
| 2022-04-19 | 126.00 | 129.50 | 123.00 | 123.00 | 102.56 | 2,023,000 |
| 2022-04-18 | 120.00 | 127.00 | 117.50 | 122.00 | 101.73 | 1,828,000 |
| 2022-04-15 | 122.00 | 123.00 | 120.00 | 121.00 | 100.90 | 834,000 |
| 2022-04-14 | 125.50 | 130.00 | 124.00 | 125.00 | 104.23 | 1,528,000 |
| 2022-04-13 | 122.50 | 125.00 | 121.50 | 124.50 | 103.81 | 1,060,000 |
| 2022-04-12 | 117.50 | 123.00 | 117.50 | 123.00 | 102.56 | 1,897,000 |
| 2022-04-11 | 128.50 | 129.00 | 120.00 | 120.00 | 100.06 | 2,278,000 |
| 2022-04-08 | 133.50 | 135.00 | 128.00 | 130.00 | 108.40 | 2,167,000 |
| 2022-04-07 | 142.50 | 144.50 | 132.50 | 133.00 | 110.90 | 4,436,000 |
| 2022-04-06 | 147.50 | 150.00 | 147.00 | 147.00 | 122.58 | 306,000 |
| 2022-04-01 | 148.50 | 148.50 | 147.00 | 147.50 | 122.99 | 495,000 |
| 2022-03-31 | 149.50 | 151.00 | 149.00 | 149.00 | 124.24 | 386,000 |
| 2022-03-30 | 153.00 | 153.00 | 149.50 | 149.50 | 124.66 | 1,014,000 |
| 2022-03-29 | 155.00 | 156.00 | 150.50 | 151.50 | 126.33 | 1,297,000 |
| 2022-03-28 | 151.00 | 155.00 | 151.00 | 153.50 | 128.00 | 2,002,000 |
| 2022-03-25 | 152.50 | 154.00 | 149.00 | 149.00 | 124.24 | 1,128,000 |
| 2022-03-24 | 150.50 | 152.00 | 149.00 | 149.00 | 124.24 | 780,000 |
| 2022-03-23 | 152.00 | 153.00 | 150.00 | 152.00 | 126.74 | 1,341,000 |
| 2022-03-22 | 145.00 | 151.50 | 143.50 | 151.00 | 125.91 | 3,593,000 |
| 2022-03-21 | 156.00 | 156.00 | 152.50 | 155.00 | 129.25 | 1,099,000 |
| 2022-03-18 | 158.00 | 160.50 | 154.50 | 154.50 | 128.83 | 3,189,000 |
| 2022-03-17 | 156.50 | 157.00 | 153.00 | 156.00 | 130.08 | 1,791,000 |
| 2022-03-16 | 152.00 | 153.00 | 147.50 | 150.00 | 125.08 | 1,455,000 |
| 2022-03-15 | 150.00 | 152.50 | 149.00 | 149.00 | 124.24 | 1,453,000 |
| 2022-03-14 | 149.50 | 151.50 | 148.00 | 149.50 | 124.66 | 791,000 |
| 2022-03-11 | 154.50 | 154.50 | 147.50 | 151.50 | 126.33 | 1,946,000 |
| 2022-03-10 | 155.00 | 161.50 | 153.00 | 154.00 | 128.41 | 4,377,000 |
| 2022-03-09 | 146.00 | 150.00 | 144.00 | 147.00 | 122.58 | 1,509,000 |
| 2022-03-08 | 146.50 | 152.50 | 143.50 | 143.50 | 119.66 | 1,663,000 |
| 2022-03-07 | 153.50 | 153.50 | 147.00 | 149.00 | 124.24 | 1,154,000 |
| 2022-03-04 | 158.00 | 160.00 | 156.00 | 156.00 | 130.08 | 945,000 |
| 2022-03-03 | 166.50 | 167.50 | 160.00 | 161.00 | 134.25 | 1,861,000 |
| 2022-03-02 | 164.00 | 166.00 | 161.00 | 165.50 | 138.00 | 1,795,000 |
| 2022-03-01 | 162.50 | 167.50 | 159.50 | 163.00 | 135.92 | 4,717,000 |
| 2022-02-25 | 147.50 | 154.50 | 146.00 | 152.50 | 127.16 | 1,106,000 |
| 2022-02-24 | 149.50 | 150.50 | 144.50 | 145.00 | 120.91 | 1,098,000 |
| 2022-02-23 | 150.50 | 154.00 | 150.00 | 152.00 | 126.74 | 714,000 |
| 2022-02-22 | 154.50 | 154.50 | 149.00 | 149.00 | 124.24 | 1,184,000 |
| 2022-02-21 | 155.50 | 157.50 | 155.00 | 156.00 | 130.08 | 505,000 |
| 2022-02-18 | 155.50 | 158.50 | 154.00 | 158.50 | 132.16 | 944,000 |
| 2022-02-17 | 160.00 | 161.50 | 158.00 | 158.50 | 132.16 | 853,000 |
| 2022-02-16 | 160.00 | 161.00 | 157.50 | 160.00 | 133.42 | 1,060,000 |
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.