TUL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 71.400 | 72.200 | 69.600 | 71.400 | 70.712 | 367,080 |
| 2025-02-03 | 69.600 | 70.600 | 67.600 | 70.400 | 69.722 | 224,320 |
| 2025-01-22 | 70.500 | 71.000 | 69.000 | 69.800 | 69.128 | 212,000 |
| 2025-01-21 | 70.900 | 71.900 | 69.600 | 69.700 | 69.029 | 383,000 |
| 2025-01-20 | 67.900 | 69.700 | 67.500 | 69.500 | 68.831 | 350,000 |
| 2025-01-17 | 68.500 | 68.500 | 67.000 | 67.500 | 66.850 | 114,000 |
| 2025-01-16 | 67.400 | 68.000 | 67.100 | 67.700 | 67.048 | 114,000 |
| 2025-01-15 | 67.500 | 67.500 | 66.100 | 66.100 | 65.463 | 66,000 |
| 2025-01-14 | 64.600 | 67.200 | 64.600 | 66.900 | 66.256 | 238,000 |
| 2025-01-13 | 68.400 | 68.500 | 64.300 | 64.600 | 63.978 | 481,000 |
| 2025-01-10 | 67.100 | 67.800 | 66.700 | 67.400 | 66.751 | 129,000 |
| 2025-01-09 | 70.000 | 70.200 | 67.300 | 67.400 | 66.751 | 326,000 |
| 2025-01-08 | 71.100 | 71.100 | 69.800 | 69.900 | 69.227 | 181,000 |
| 2025-01-07 | 71.700 | 73.000 | 69.700 | 71.300 | 70.613 | 399,000 |
| 2025-01-06 | 70.000 | 71.200 | 69.300 | 70.500 | 69.821 | 307,000 |
| 2025-01-03 | 71.200 | 71.200 | 69.000 | 69.000 | 68.336 | 162,000 |
| 2025-01-02 | 70.600 | 71.000 | 70.000 | 70.100 | 69.425 | 155,000 |
| 2024-12-31 | 69.600 | 70.400 | 69.200 | 70.300 | 69.623 | 99,000 |
| 2024-12-30 | 70.000 | 71.200 | 69.600 | 69.600 | 68.930 | 159,000 |
| 2024-12-27 | 71.100 | 71.100 | 70.000 | 70.200 | 69.524 | 121,000 |
| 2024-12-26 | 71.300 | 71.900 | 70.100 | 70.400 | 69.722 | 227,000 |
| 2024-12-25 | 72.200 | 72.200 | 70.100 | 70.700 | 70.019 | 192,000 |
| 2024-12-24 | 70.600 | 71.800 | 70.600 | 71.000 | 70.316 | 272,000 |
| 2024-12-23 | 69.500 | 70.100 | 69.100 | 70.100 | 69.425 | 133,000 |
| 2024-12-20 | 69.800 | 70.900 | 69.000 | 69.000 | 68.336 | 218,000 |
| 2024-12-19 | 69.600 | 70.100 | 69.500 | 69.800 | 69.128 | 246,000 |
| 2024-12-18 | 70.200 | 70.900 | 69.500 | 70.500 | 69.821 | 218,000 |
| 2024-12-17 | 70.200 | 71.000 | 69.800 | 70.800 | 70.118 | 340,000 |
| 2024-12-16 | 72.300 | 73.300 | 69.300 | 69.600 | 68.930 | 476,000 |
| 2024-12-13 | 73.900 | 73.900 | 71.300 | 71.300 | 70.613 | 346,000 |
| 2024-12-12 | 75.900 | 75.900 | 73.100 | 73.100 | 72.396 | 467,000 |
| 2024-12-11 | 74.600 | 75.200 | 73.200 | 73.700 | 72.990 | 251,000 |
| 2024-12-10 | 76.300 | 77.000 | 74.400 | 74.800 | 74.080 | 485,000 |
| 2024-12-09 | 78.000 | 78.000 | 76.400 | 77.400 | 76.655 | 488,000 |
| 2024-12-06 | 79.000 | 80.100 | 77.200 | 77.200 | 76.457 | 1,777,000 |
| 2024-12-05 | 76.200 | 81.500 | 75.200 | 79.000 | 78.239 | 2,079,000 |
| 2024-12-04 | 73.200 | 75.800 | 72.900 | 75.700 | 74.971 | 520,000 |
| 2024-12-03 | 73.000 | 74.000 | 72.500 | 73.200 | 72.495 | 333,000 |
| 2024-12-02 | 74.200 | 74.200 | 72.500 | 72.500 | 71.802 | 205,000 |
| 2024-11-29 | 73.100 | 73.600 | 72.500 | 73.400 | 72.693 | 231,000 |
| 2024-11-28 | 74.000 | 75.000 | 73.000 | 73.000 | 72.297 | 484,000 |
| 2024-11-27 | 75.900 | 76.300 | 73.600 | 73.600 | 72.891 | 538,000 |
| 2024-11-26 | 76.800 | 77.700 | 75.500 | 75.500 | 74.773 | 601,000 |
| 2024-11-25 | 78.200 | 78.600 | 77.200 | 77.200 | 76.457 | 471,000 |
| 2024-11-22 | 80.200 | 80.800 | 77.700 | 77.700 | 76.952 | 1,180,000 |
| 2024-11-21 | 78.800 | 79.800 | 77.800 | 79.800 | 79.032 | 1,538,000 |
| 2024-11-20 | 78.100 | 78.900 | 76.600 | 77.500 | 76.754 | 660,880 |
| 2024-11-19 | 77.900 | 80.000 | 77.300 | 78.100 | 77.348 | 1,449,000 |
| 2024-11-18 | 75.300 | 79.000 | 75.000 | 78.300 | 77.546 | 2,164,000 |
| 2024-11-15 | 76.400 | 77.600 | 74.700 | 74.700 | 73.981 | 857,000 |
| 2024-11-14 | 79.500 | 80.700 | 77.100 | 77.300 | 76.556 | 1,712,000 |
| 2024-11-13 | 82.000 | 82.000 | 78.000 | 78.000 | 77.249 | 1,852,000 |
| 2024-11-12 | 84.800 | 85.900 | 82.100 | 82.800 | 82.003 | 4,278,000 |
| 2024-11-11 | 85.500 | 86.500 | 81.100 | 82.400 | 81.606 | 5,151,000 |
| 2024-11-08 | 84.500 | 85.100 | 79.700 | 80.600 | 79.824 | 3,695,000 |
| 2024-11-07 | 86.900 | 87.100 | 83.600 | 84.300 | 83.488 | 12,111,000 |
| 2024-11-06 | 73.600 | 79.200 | 72.800 | 79.200 | 78.437 | 2,335,000 |
| 2024-11-05 | 72.400 | 73.700 | 72.000 | 72.000 | 71.307 | 459,000 |
| 2024-11-04 | 75.400 | 75.600 | 72.000 | 72.700 | 72.000 | 890,000 |
| 2024-11-01 | 75.500 | 77.900 | 75.100 | 76.200 | 75.466 | 2,148,000 |
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.