TMP Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 29.250 | 29.500 | 26.600 | 28.300 | 28.300 | 457,000 |
| 2024-08-05 | 30.950 | 30.950 | 28.550 | 28.900 | 28.900 | 1,010,000 |
| 2024-08-02 | 31.100 | 31.400 | 30.950 | 31.200 | 31.200 | 353,000 |
| 2024-08-01 | 31.200 | 31.550 | 31.200 | 31.500 | 31.500 | 410,000 |
| 2024-07-31 | 30.950 | 31.200 | 30.900 | 31.050 | 31.050 | 200,000 |
| 2024-07-30 | 30.950 | 31.000 | 30.550 | 30.950 | 30.950 | 222,000 |
| 2024-07-29 | 31.000 | 31.250 | 30.650 | 30.650 | 30.650 | 285,000 |
| 2024-07-26 | 30.450 | 31.000 | 30.150 | 30.850 | 30.850 | 494,000 |
| 2024-07-25 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 0 |
| 2024-07-24 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 0 |
| 2024-07-23 | 30.350 | 30.400 | 30.300 | 30.300 | 30.300 | 90,000 |
| 2024-07-22 | 30.650 | 30.700 | 30.150 | 30.250 | 30.250 | 435,000 |
| 2024-07-19 | 31.100 | 31.100 | 30.600 | 30.650 | 30.650 | 354,000 |
| 2024-07-18 | 30.900 | 31.150 | 30.750 | 31.000 | 31.000 | 153,000 |
| 2024-07-17 | 31.100 | 31.100 | 30.900 | 30.900 | 30.900 | 304,000 |
| 2024-07-16 | 31.050 | 31.050 | 30.750 | 30.850 | 30.850 | 180,000 |
| 2024-07-15 | 30.900 | 31.050 | 30.750 | 30.750 | 30.750 | 186,000 |
| 2024-07-12 | 31.100 | 31.100 | 30.800 | 30.900 | 30.900 | 239,000 |
| 2024-07-11 | 31.100 | 31.250 | 30.800 | 31.000 | 31.000 | 399,000 |
| 2024-07-10 | 30.700 | 30.800 | 30.500 | 30.800 | 30.800 | 299,000 |
| 2024-07-09 | 30.800 | 30.800 | 30.500 | 30.550 | 30.550 | 334,000 |
| 2024-07-08 | 30.850 | 31.050 | 30.750 | 30.800 | 30.800 | 251,000 |
| 2024-07-05 | 31.000 | 31.000 | 30.750 | 30.850 | 30.850 | 249,000 |
| 2024-07-04 | 31.250 | 31.250 | 31.000 | 31.000 | 31.000 | 448,000 |
| 2024-07-03 | 30.950 | 31.150 | 30.750 | 31.150 | 31.150 | 394,000 |
| 2024-07-02 | 31.000 | 31.000 | 30.500 | 30.650 | 30.650 | 270,000 |
| 2024-07-01 | 30.450 | 30.500 | 30.400 | 30.450 | 30.450 | 147,000 |
| 2024-06-28 | 30.500 | 30.500 | 30.250 | 30.350 | 30.350 | 164,000 |
| 2024-06-27 | 30.500 | 30.500 | 30.300 | 30.350 | 30.350 | 145,000 |
| 2024-06-26 | 30.550 | 30.600 | 30.250 | 30.350 | 30.350 | 437,000 |
| 2024-06-25 | 30.400 | 30.400 | 30.250 | 30.300 | 30.300 | 162,000 |
| 2024-06-24 | 30.400 | 30.650 | 30.300 | 30.300 | 30.300 | 284,000 |
| 2024-06-21 | 30.500 | 30.500 | 30.200 | 30.400 | 30.400 | 456,000 |
| 2024-06-20 | 30.550 | 30.550 | 30.200 | 30.250 | 30.250 | 294,000 |
| 2024-06-19 | 30.350 | 30.350 | 30.200 | 30.200 | 30.200 | 339,000 |
| 2024-06-18 | 30.350 | 30.400 | 30.100 | 30.350 | 30.350 | 764,000 |
| 2024-06-17 | 30.500 | 30.950 | 30.350 | 30.350 | 30.350 | 958,000 |
| 2024-06-14 | 30.500 | 30.600 | 30.200 | 30.200 | 30.200 | 302,000 |
| 2024-06-13 | 30.500 | 30.750 | 30.150 | 30.200 | 30.200 | 464,000 |
| 2024-06-12 | 30.400 | 30.750 | 30.400 | 30.500 | 30.500 | 398,000 |
| 2024-06-11 | 30.900 | 31.000 | 30.600 | 30.600 | 30.600 | 419,000 |
| 2024-06-07 | 30.800 | 31.150 | 30.800 | 31.000 | 31.000 | 205,000 |
| 2024-06-06 | 31.000 | 31.000 | 30.700 | 30.800 | 30.800 | 349,000 |
| 2024-06-05 | 30.900 | 31.050 | 30.850 | 31.000 | 31.000 | 309,000 |
| 2024-06-04 | 30.750 | 31.000 | 30.700 | 30.900 | 30.900 | 402,000 |
| 2024-06-03 | 31.150 | 31.150 | 30.700 | 31.000 | 31.000 | 599,000 |
| 2024-05-31 | 31.300 | 31.450 | 31.150 | 31.150 | 31.150 | 329,000 |
| 2024-05-30 | 31.300 | 31.450 | 31.250 | 31.250 | 31.250 | 295,000 |
| 2024-05-29 | 31.600 | 31.600 | 31.250 | 31.450 | 31.450 | 356,000 |
| 2024-05-28 | 31.850 | 31.950 | 31.450 | 31.500 | 31.500 | 489,000 |
| 2024-05-27 | 31.350 | 31.900 | 31.350 | 31.750 | 31.750 | 432,000 |
| 2024-05-24 | 31.700 | 31.700 | 31.150 | 31.350 | 31.350 | 807,000 |
| 2024-05-23 | 32.550 | 32.550 | 31.750 | 31.850 | 31.850 | 1,943,000 |
| 2024-05-22 | 34.600 | 34.650 | 34.300 | 34.650 | 34.650 | 1,666,000 |
| 2024-05-21 | 34.550 | 34.800 | 34.300 | 34.400 | 32.414 | 1,371,000 |
| 2024-05-20 | 34.550 | 34.800 | 34.400 | 34.550 | 32.556 | 842,000 |
| 2024-05-17 | 34.550 | 34.750 | 34.150 | 34.300 | 32.320 | 873,000 |
| 2024-05-16 | 34.450 | 34.750 | 34.150 | 34.400 | 34.400 | 911,000 |
| 2024-05-15 | 34.300 | 34.750 | 34.300 | 34.400 | 34.400 | 622,000 |
| 2024-05-14 | 33.950 | 34.250 | 33.850 | 34.250 | 34.250 | 682,000 |
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.