TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	33.950	34.250	33.850	34.250	34.250	682,000
2024-05-13	35.150	35.250	32.550	33.950	33.950	3,127,000
2024-05-10	35.450	36.200	35.450	36.150	36.150	1,245,000
2024-05-09	35.150	35.700	35.150	35.350	35.350	771,000
2024-05-08	35.350	35.350	35.000	35.150	35.150	485,000
2024-05-07	35.500	35.500	35.150	35.350	35.350	426,000
2024-05-06	35.250	35.550	35.100	35.500	35.500	723,000
2024-05-03	35.450	35.500	35.050	35.300	35.300	736,000
2024-05-02	35.150	35.450	35.150	35.350	35.350	513,000
2024-04-30	35.350	35.650	35.150	35.150	35.150	596,000
2024-04-29	35.550	35.600	35.100	35.200	35.200	759,000
2024-04-26	35.350	35.600	35.100	35.150	35.150	611,000
2024-04-25	35.500	35.950	35.200	35.200	35.200	860,000
2024-04-24	36.000	36.050	35.450	35.500	35.500	1,079,000
2024-04-23	35.950	36.000	35.150	35.700	35.700	704,000
2024-04-22	36.900	37.150	35.000	35.600	35.600	3,583,000
2024-04-19	35.550	36.350	35.000	36.300	36.300	1,834,000
2024-04-18	35.400	35.900	35.200	35.550	35.550	883,000
2024-04-17	35.000	35.850	34.900	35.400	35.400	2,049,000
2024-04-16	34.900	35.100	34.550	34.900	34.900	1,766,000
2024-04-15	34.950	35.300	34.700	34.700	34.700	1,492,000
2024-04-12	34.650	35.200	34.300	35.050	35.050	1,538,000
2024-04-11	35.150	35.150	34.450	35.000	35.000	1,370,000
2024-04-10	34.500	34.500	34.100	34.250	34.250	493,000
2024-04-09	34.600	34.600	34.150	34.400	34.400	877,000
2024-04-08	34.000	34.250	33.800	34.100	34.100	789,000
2024-04-03	34.300	34.700	33.650	33.700	33.700	786,000
2024-04-02	33.950	34.300	33.650	33.850	33.850	759,000
2024-04-01	34.300	34.400	33.600	33.600	33.600	825,000
2024-03-29	34.300	34.600	33.450	33.550	33.550	689,000
2024-03-28	33.200	34.850	33.200	34.250	34.250	1,931,000
2024-03-27	32.950	33.200	32.700	33.050	33.050	721,000
2024-03-26	32.800	32.950	32.600	32.700	32.700	789,000
2024-03-25	32.750	32.750	32.750	32.750	32.750	487,765
2024-03-22	32.700	33.000	32.650	32.750	32.750	603,000
2024-03-21	33.000	33.000	32.700	32.750	32.750	296,000
2024-03-20	32.800	32.900	32.650	32.650	32.650	510,000
2024-03-19	32.950	33.250	32.800	32.800	32.800	464,000
2024-03-18	32.500	32.500	32.500	32.500	32.500	1,180,076
2024-03-15	32.750	33.100	32.500	32.500	32.500	628,000
2024-03-14	32.550	32.900	32.350	32.400	32.400	1,434,000
2024-03-13	32.750	32.750	32.450	32.550	32.550	622,000
2024-03-12	32.500	32.800	32.400	32.600	32.600	1,758,000
2024-03-11	32.450	32.950	32.450	32.900	32.900	962,000
2024-03-08	33.300	33.350	32.200	32.500	32.500	1,789,000
2024-03-07	33.350	33.400	32.650	32.900	32.900	1,814,000
2024-03-06	32.250	33.150	32.200	33.100	33.100	2,285,000
2024-03-05	32.350	32.900	32.150	32.250	32.250	1,742,000
2024-03-04	32.400	32.500	32.150	32.300	32.300	1,204,000
2024-03-01	31.900	32.400	31.800	32.100	32.100	1,545,000
2024-02-29	32.100	32.750	31.800	31.800	31.800	2,006,000
2024-02-27	32.100	32.250	31.200	31.900	31.900	5,757,000
2024-02-26	31.950	31.950	31.650	31.950	31.950	2,255,000
2024-02-23	29.100	29.150	29.000	29.050	29.050	332,000
2024-02-22	29.200	29.200	29.000	29.050	29.050	551,000
2024-02-21	29.100	29.150	28.900	29.050	29.050	480,000
2024-02-20	29.200	29.200	28.950	29.050	29.050	448,000
2024-02-19	29.100	29.250	28.900	29.250	29.250	958,000
2024-02-16	28.650	28.900	28.400	28.900	28.900	1,384,000
2024-02-15	28.000	28.250	27.650	28.050	28.050	1,048,000

← NewerPage 11 of 21 · 1,223 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.