TUL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 78.400 | 82.900 | 74.800 | 76.200 | 75.466 | 11,285,000 |
| 2024-10-29 | 70.100 | 75.900 | 69.900 | 75.900 | 75.169 | 3,303,000 |
| 2024-10-28 | 71.900 | 72.200 | 69.000 | 69.000 | 68.336 | 399,000 |
| 2024-10-25 | 70.200 | 71.200 | 69.600 | 71.100 | 70.415 | 191,000 |
| 2024-10-24 | 70.500 | 70.500 | 69.600 | 69.600 | 68.930 | 187,000 |
| 2024-10-23 | 71.900 | 72.000 | 70.500 | 70.500 | 69.821 | 188,000 |
| 2024-10-22 | 71.500 | 72.900 | 71.400 | 71.500 | 70.811 | 273,000 |
| 2024-10-21 | 70.800 | 72.300 | 70.800 | 72.300 | 71.604 | 464,000 |
| 2024-10-18 | 71.300 | 71.400 | 69.900 | 70.100 | 69.425 | 210,000 |
| 2024-10-17 | 70.500 | 71.000 | 70.200 | 70.900 | 70.217 | 220,000 |
| 2024-10-16 | 70.000 | 70.500 | 69.000 | 69.900 | 69.227 | 169,000 |
| 2024-10-15 | 70.400 | 71.400 | 69.100 | 69.100 | 68.435 | 214,000 |
| 2024-10-14 | 68.200 | 70.200 | 68.000 | 69.100 | 68.435 | 154,000 |
| 2024-10-11 | 69.300 | 70.200 | 68.800 | 68.800 | 68.137 | 243,000 |
| 2024-10-09 | 72.600 | 72.600 | 69.800 | 69.800 | 69.128 | 407,000 |
| 2024-10-08 | 72.100 | 75.900 | 71.500 | 71.700 | 71.010 | 1,531,000 |
| 2024-10-07 | 72.300 | 73.400 | 70.800 | 70.900 | 70.217 | 868,000 |
| 2024-10-04 | 69.000 | 70.500 | 68.900 | 70.000 | 69.326 | 308,000 |
| 2024-10-01 | 69.000 | 69.900 | 68.500 | 69.000 | 68.336 | 117,000 |
| 2024-09-30 | 69.900 | 69.900 | 68.800 | 69.000 | 68.336 | 100,000 |
| 2024-09-27 | 68.800 | 70.200 | 68.800 | 69.400 | 68.732 | 229,000 |
| 2024-09-26 | 69.700 | 69.700 | 68.500 | 68.600 | 67.939 | 146,000 |
| 2024-09-25 | 69.900 | 70.200 | 69.200 | 69.300 | 68.633 | 217,000 |
| 2024-09-24 | 70.400 | 70.400 | 68.700 | 69.100 | 68.435 | 201,000 |
| 2024-09-23 | 71.300 | 71.300 | 70.300 | 70.400 | 69.722 | 151,000 |
| 2024-09-20 | 71.500 | 72.300 | 70.600 | 70.800 | 70.118 | 400,000 |
| 2024-09-19 | 71.200 | 71.500 | 70.200 | 71.500 | 70.811 | 673,000 |
| 2024-09-18 | 70.100 | 72.000 | 69.600 | 69.600 | 68.930 | 682,000 |
| 2024-09-16 | 69.800 | 69.800 | 68.500 | 68.600 | 67.939 | 127,000 |
| 2024-09-13 | 69.900 | 70.000 | 68.500 | 68.500 | 67.840 | 186,000 |
| 2024-09-12 | 68.500 | 69.200 | 68.300 | 68.600 | 67.939 | 210,000 |
| 2024-09-11 | 68.200 | 69.900 | 67.300 | 67.500 | 66.850 | 455,000 |
| 2024-09-10 | 72.700 | 75.400 | 69.100 | 69.300 | 68.633 | 1,093,000 |
| 2024-09-09 | 70.400 | 72.000 | 69.300 | 71.300 | 70.613 | 171,000 |
| 2024-09-06 | 73.200 | 73.200 | 71.000 | 71.000 | 70.316 | 228,000 |
| 2024-09-05 | 72.000 | 73.100 | 70.400 | 70.900 | 70.217 | 296,000 |
| 2024-09-04 | 71.100 | 73.400 | 70.100 | 71.900 | 71.208 | 367,000 |
| 2024-09-03 | 77.400 | 77.400 | 75.000 | 75.000 | 74.278 | 360,000 |
| 2024-09-02 | 78.300 | 79.300 | 76.500 | 76.700 | 75.961 | 674,000 |
| 2024-08-30 | 80.600 | 80.600 | 77.100 | 78.700 | 77.942 | 1,391,000 |
| 2024-08-29 | 78.700 | 81.900 | 78.200 | 79.600 | 78.833 | 2,703,000 |
| 2024-08-28 | 79.000 | 80.500 | 76.800 | 80.200 | 79.428 | 2,565,000 |
| 2024-08-27 | 77.700 | 82.600 | 77.700 | 79.900 | 79.131 | 7,579,000 |
| 2024-08-26 | 75.200 | 75.200 | 74.500 | 75.200 | 74.476 | 581,000 |
| 2024-08-23 | 67.000 | 69.800 | 66.900 | 68.400 | 67.741 | 556,000 |
| 2024-08-22 | 68.500 | 69.300 | 67.600 | 67.600 | 66.949 | 199,000 |
| 2024-08-21 | 67.400 | 68.500 | 66.500 | 67.500 | 66.850 | 140,000 |
| 2024-08-20 | 69.400 | 69.400 | 67.700 | 67.700 | 67.048 | 209,000 |
| 2024-08-19 | 67.300 | 68.100 | 67.300 | 68.000 | 67.345 | 173,000 |
| 2024-08-16 | 67.500 | 67.900 | 67.300 | 67.500 | 66.850 | 207,000 |
| 2024-08-15 | 67.400 | 67.500 | 66.300 | 66.900 | 66.256 | 124,000 |
| 2024-08-14 | 66.500 | 67.500 | 66.300 | 66.900 | 66.256 | 254,000 |
| 2024-08-13 | 66.700 | 66.900 | 65.200 | 65.900 | 65.265 | 223,000 |
| 2024-08-12 | 66.700 | 66.800 | 65.200 | 66.200 | 65.562 | 229,000 |
| 2024-08-09 | 67.800 | 69.500 | 65.600 | 65.700 | 65.067 | 384,000 |
| 2024-08-08 | 64.500 | 66.500 | 63.900 | 65.600 | 64.968 | 322,000 |
| 2024-08-07 | 61.800 | 66.600 | 61.200 | 66.600 | 65.959 | 606,000 |
| 2024-08-06 | 62.000 | 65.100 | 59.600 | 60.600 | 60.016 | 1,411,000 |
| 2024-08-05 | 71.000 | 71.000 | 66.200 | 66.200 | 65.562 | 611,000 |
| 2024-08-02 | 74.700 | 75.500 | 73.400 | 73.500 | 72.792 | 440,000 |
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.