TMP Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.150 | 17.150 | 16.800 | 17.000 | 17.000 | 40,916 |
| 2026-10-16 | 16.800 | 17.500 | 16.700 | 17.200 | 17.200 | 316,324 |
| 2026-10-15 | 16.800 | 16.800 | 16.700 | 16.800 | 16.800 | 48,164 |
| 2026-10-14 | 16.850 | 17.000 | 16.550 | 17.000 | 17.000 | 127,789 |
| 2026-10-13 | 17.000 | 17.000 | 16.650 | 16.800 | 16.800 | 79,031 |
| 2026-10-12 | 17.150 | 17.150 | 16.900 | 17.000 | 17.000 | 59,338 |
| 2026-10-08 | 17.000 | 17.200 | 16.900 | 17.150 | 17.150 | 51,100 |
| 2026-10-07 | 17.150 | 17.150 | 16.950 | 17.150 | 17.150 | 44,486 |
| 2026-10-06 | 17.150 | 17.200 | 17.000 | 17.150 | 17.150 | 31,000 |
| 2026-10-05 | 17.200 | 17.200 | 16.950 | 17.150 | 17.150 | 62,432 |
| 2026-10-02 | 17.250 | 17.300 | 17.000 | 17.200 | 17.200 | 87,000 |
| 2026-10-01 | 17.350 | 17.350 | 17.200 | 17.250 | 17.250 | 74,000 |
| 2026-09-30 | 17.000 | 17.150 | 17.000 | 17.150 | 17.150 | 83,020 |
| 2026-09-29 | 16.800 | 16.900 | 16.750 | 16.850 | 16.850 | 47,000 |
| 2026-09-24 | 16.700 | 16.850 | 16.700 | 16.800 | 16.800 | 34,424 |
| 2026-09-23 | 16.650 | 16.750 | 16.650 | 16.750 | 16.750 | 66,000 |
| 2026-09-22 | 16.800 | 16.800 | 16.750 | 16.800 | 16.800 | 22,143 |
| 2026-09-21 | 16.850 | 16.850 | 16.650 | 16.850 | 16.850 | 64,021 |
| 2026-09-18 | 16.800 | 16.900 | 16.800 | 16.850 | 16.850 | 37,050 |
| 2026-09-17 | 16.600 | 16.750 | 16.550 | 16.750 | 16.750 | 77,149 |
| 2026-09-16 | 16.750 | 16.800 | 16.550 | 16.800 | 16.800 | 79,720 |
| 2026-09-15 | 16.600 | 16.800 | 16.600 | 16.800 | 16.800 | 29,099 |
| 2026-09-14 | 16.800 | 16.800 | 16.550 | 16.800 | 16.800 | 49,000 |
| 2026-09-11 | 16.950 | 16.950 | 16.650 | 16.800 | 16.800 | 140,000 |
| 2026-09-10 | 16.850 | 16.950 | 16.800 | 16.950 | 16.950 | 33,082 |
| 2026-09-09 | 16.850 | 16.950 | 16.750 | 16.950 | 16.950 | 117,000 |
| 2026-09-08 | 16.800 | 16.900 | 16.800 | 16.900 | 16.900 | 36,001 |
| 2026-09-07 | 16.950 | 16.950 | 16.800 | 16.900 | 16.900 | 39,991 |
| 2026-09-04 | 17.000 | 17.000 | 16.900 | 16.950 | 16.950 | 58,281 |
| 2026-09-03 | 17.100 | 17.100 | 16.700 | 16.950 | 16.950 | 211,001 |
| 2026-09-02 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 57,001 |
| 2026-09-01 | 17.050 | 17.200 | 17.050 | 17.150 | 17.150 | 31,000 |
| 2026-08-31 | 17.100 | 17.100 | 17.000 | 17.050 | 17.050 | 33,000 |
| 2026-08-28 | 17.050 | 17.200 | 17.000 | 17.100 | 17.100 | 47,600 |
| 2026-08-27 | 16.950 | 17.200 | 16.950 | 17.150 | 17.150 | 76,113 |
| 2026-08-26 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 68,001 |
| 2026-08-25 | 17.050 | 17.100 | 16.750 | 16.900 | 16.900 | 342,073 |
| 2026-08-24 | 18.500 | 18.500 | 18.300 | 18.300 | 17.084 | 216,000 |
| 2026-08-21 | 18.350 | 18.450 | 18.350 | 18.350 | 17.130 | 120,216 |
| 2026-08-20 | 18.150 | 18.350 | 18.150 | 18.350 | 17.130 | 101,200 |
| 2026-08-19 | 18.200 | 18.250 | 18.100 | 18.100 | 16.897 | 32,000 |
| 2026-08-18 | 18.250 | 18.250 | 18.100 | 18.200 | 16.990 | 33,300 |
| 2026-08-17 | 18.250 | 18.350 | 18.200 | 18.250 | 17.037 | 57,500 |
| 2026-08-14 | 18.250 | 18.250 | 18.050 | 18.200 | 18.200 | 59,000 |
| 2026-08-13 | 17.950 | 18.250 | 17.950 | 18.200 | 18.200 | 105,000 |
| 2026-08-12 | 18.000 | 18.150 | 17.950 | 17.950 | 17.950 | 107,020 |
| 2026-08-11 | 17.900 | 18.100 | 17.900 | 17.950 | 17.950 | 75,286 |
| 2026-08-10 | 17.700 | 18.000 | 17.700 | 17.900 | 17.900 | 135,251 |
| 2026-08-07 | 17.500 | 17.700 | 17.500 | 17.550 | 17.550 | 38,000 |
| 2026-08-06 | 17.650 | 17.650 | 17.600 | 17.600 | 17.600 | 26,000 |
| 2026-08-05 | 17.600 | 17.700 | 17.450 | 17.450 | 17.450 | 72,000 |
| 2026-08-04 | 17.400 | 17.600 | 17.300 | 17.600 | 17.600 | 48,000 |
| 2026-08-03 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 41,057 |
| 2026-07-31 | 17.200 | 17.400 | 17.200 | 17.300 | 17.300 | 45,005 |
| 2026-07-30 | 17.100 | 17.350 | 17.000 | 17.200 | 17.200 | 119,000 |
| 2026-07-29 | 17.500 | 17.500 | 17.000 | 17.300 | 17.300 | 202,001 |
| 2026-07-28 | 17.650 | 17.650 | 17.500 | 17.600 | 17.600 | 129,000 |
| 2026-07-27 | 17.750 | 17.750 | 17.600 | 17.750 | 17.750 | 66,000 |
| 2026-07-24 | 17.800 | 17.800 | 17.600 | 17.750 | 17.750 | 47,608 |
| 2026-07-23 | 17.750 | 17.800 | 17.700 | 17.800 | 17.800 | 39,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 1.2165 TWD |
| 2025-08-26 | 1.8000 TWD |
| 2024-05-23 | 1.9233 TWD |
| 2023-06-07 | 1.7494 TWD |
| 2022-06-09 | 1.1540 TWD |
| 2021-08-03 | 1.1287 TWD |
| 2020-09-08 | 1.9359 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.