TUL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	155.00	159.50	154.50	155.00	129.25	827,000
2022-02-14	157.00	158.00	150.00	154.00	128.41	1,631,000
2022-02-11	159.00	162.00	157.00	160.00	133.42	1,666,000
2022-02-10	166.50	167.50	162.00	164.00	136.75	1,643,000
2022-02-09	167.50	168.50	160.00	166.00	138.42	5,679,000
2022-02-08	151.00	163.00	150.50	163.00	135.92	2,286,000
2022-02-07	154.50	154.50	148.50	148.50	123.83	1,012,000
2022-01-26	146.00	151.00	146.00	148.00	123.41	843,000
2022-01-25	148.00	150.00	146.50	146.50	122.16	1,129,000
2022-01-24	145.50	153.00	140.50	152.00	126.74	2,271,000
2022-01-21	155.50	158.00	151.00	151.50	126.33	1,091,000
2022-01-20	160.00	161.00	157.00	158.00	131.75	918,000
2022-01-19	161.00	162.50	160.00	161.50	134.67	541,000
2022-01-18	165.00	167.50	163.00	163.00	135.92	634,000
2022-01-17	159.00	166.50	159.00	166.50	138.84	844,000
2022-01-14	159.00	161.00	155.50	160.50	133.83	1,254,000
2022-01-13	166.00	166.50	160.50	161.00	134.25	1,180,000
2022-01-12	168.50	168.50	164.50	165.00	137.58	914,000
2022-01-11	174.00	175.00	164.00	165.00	137.58	2,776,000
2022-01-10	166.00	172.00	164.00	172.00	143.42	1,400,000
2022-01-07	170.00	172.00	160.00	171.00	142.59	3,311,000
2022-01-06	174.50	175.50	166.50	168.50	140.50	2,890,000
2022-01-05	181.00	182.50	176.00	176.00	146.76	1,597,000
2022-01-04	179.50	183.50	177.50	180.00	150.09	1,456,000
2022-01-03	179.50	182.50	177.00	179.00	149.26	1,615,000
2021-12-30	176.50	179.50	174.50	178.50	148.84	1,381,000
2021-12-29	179.00	181.00	174.50	177.00	147.59	1,981,000
2021-12-28	182.00	184.00	178.00	179.00	149.26	2,306,000
2021-12-27	189.50	190.00	180.50	181.00	150.93	3,423,000
2021-12-24	188.00	192.00	186.50	187.50	156.35	3,895,000
2021-12-23	188.50	193.00	186.00	187.00	155.93	5,840,000
2021-12-22	186.00	194.00	184.50	186.50	155.51	9,847,000
2021-12-21	181.00	184.00	179.00	184.00	153.43	1,935,000
2021-12-20	181.50	187.50	179.00	179.00	149.26	5,099,000
2021-12-17	178.50	186.00	178.50	183.00	152.59	3,626,000
2021-12-16	184.50	186.50	180.50	181.00	150.93	3,378,000
2021-12-15	179.00	184.00	178.00	183.50	153.01	3,138,000
2021-12-14	180.50	181.50	174.00	180.50	150.51	4,609,000
2021-12-13	188.00	189.50	179.50	182.00	151.76	7,339,000
2021-12-10	198.00	201.50	181.00	182.00	151.76	18,543,000
2021-12-09	193.00	198.00	190.00	195.00	162.60	5,694,000
2021-12-08	193.50	200.50	188.50	190.00	158.43	9,775,000
2021-12-07	191.00	195.50	186.00	190.00	158.43	5,891,000
2021-12-06	182.50	193.00	180.50	193.00	160.93	8,870,000
2021-12-03	186.50	194.50	183.50	191.50	159.68	16,161,000
2021-12-02	177.50	190.00	171.00	183.50	153.01	16,738,000
2021-12-01	171.00	177.00	168.50	177.00	147.59	7,689,000
2021-11-30	162.50	177.00	162.00	175.50	146.34	12,431,000
2021-11-29	157.00	162.50	153.00	161.00	134.25	2,484,000
2021-11-26	165.50	167.50	160.00	160.50	133.83	5,463,000
2021-11-25	163.50	168.00	161.00	161.50	134.67	5,751,000
2021-11-24	156.50	164.00	156.00	162.00	135.08	3,370,000
2021-11-23	156.50	160.00	155.00	155.00	129.25	1,173,000
2021-11-22	159.00	160.00	156.00	158.00	131.75	1,586,000
2021-11-19	155.00	163.00	155.00	159.00	132.58	2,826,000
2021-11-18	155.00	161.00	154.50	156.50	130.50	2,811,000
2021-11-17	155.50	159.50	149.50	157.00	130.91	4,109,000
2021-11-16	163.50	165.50	156.00	157.50	131.33	4,183,000
2021-11-15	169.00	169.00	162.00	163.50	136.33	3,766,000
2021-11-12	165.00	169.50	161.00	164.50	137.17	5,267,000

← NewerPage 20 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.