TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	28.400	28.550	28.150	28.200	28.200	218,000
2024-02-01	28.050	28.650	28.050	28.400	28.400	659,000
2024-01-31	28.000	28.100	27.900	28.050	28.050	214,000
2024-01-30	28.250	28.250	28.000	28.000	28.000	173,000
2024-01-29	28.150	28.150	27.950	28.100	28.100	114,000
2024-01-26	28.150	28.150	27.900	28.150	28.150	203,000
2024-01-25	28.300	28.350	28.050	28.100	28.100	307,000
2024-01-24	28.000	28.150	27.900	28.050	28.050	378,000
2024-01-23	27.700	27.850	27.700	27.850	27.850	183,000
2024-01-22	27.550	27.700	27.450	27.550	27.550	280,000
2024-01-19	27.900	27.900	27.500	27.550	27.550	127,000
2024-01-18	27.550	27.700	27.400	27.500	27.500	124,000
2024-01-17	27.800	27.800	27.500	27.550	27.550	250,000
2024-01-16	27.800	27.800	27.500	27.650	27.650	347,000
2024-01-15	27.850	27.950	27.800	27.800	27.800	256,001
2024-01-12	28.000	28.000	27.750	27.850	27.850	191,000
2024-01-11	27.800	28.100	27.800	28.000	28.000	143,000
2024-01-10	27.900	28.200	27.700	27.700	27.700	709,000
2024-01-09	27.750	27.750	27.450	27.550	27.550	259,000
2024-01-08	27.850	27.900	27.750	27.750	27.750	141,000
2024-01-05	27.900	27.900	27.750	27.800	27.800	151,000
2024-01-04	28.100	28.200	27.700	27.850	27.850	283,000
2024-01-03	28.400	28.400	28.050	28.050	28.050	191,000
2024-01-02	28.200	28.350	28.050	28.250	28.250	171,000
2023-12-29	28.050	28.150	27.950	28.150	28.150	368,000
2023-12-28	28.450	28.450	28.000	28.150	28.150	339,000
2023-12-27	28.350	28.500	28.200	28.200	28.200	380,000
2023-12-26	28.350	28.500	28.250	28.400	28.400	244,000
2023-12-25	28.550	29.100	28.350	28.350	28.350	1,372,000
2023-12-22	28.750	28.750	28.200	28.300	28.300	511,000
2023-12-21	28.300	28.600	28.150	28.600	28.600	635,000
2023-12-20	28.400	28.850	28.400	28.550	28.550	3,230,000
2023-12-19	28.150	28.200	27.400	28.200	28.200	787,000
2023-12-18	28.400	28.650	27.900	28.000	28.000	1,033,000
2023-12-15	28.050	29.000	28.000	28.100	28.100	2,769,000
2023-12-14	27.800	27.950	27.650	27.950	27.950	547,000
2023-12-13	27.850	27.850	27.600	27.650	27.650	285,000
2023-12-12	28.150	28.150	27.650	27.650	27.650	652,000
2023-12-11	27.650	27.850	27.500	27.750	27.750	240,000
2023-12-08	27.600	27.650	27.400	27.550	27.550	340,000
2023-12-07	27.650	27.650	27.400	27.600	27.600	204,000
2023-12-06	27.950	27.950	27.500	27.650	27.650	361,000
2023-12-05	27.350	28.200	27.300	27.850	27.850	1,668,000
2023-12-04	27.200	27.450	27.150	27.350	27.350	306,000
2023-12-01	27.350	27.350	27.100	27.200	27.200	254,000
2023-11-30	27.300	27.300	26.950	27.100	27.100	260,000
2023-11-29	27.100	27.400	27.000	27.100	27.100	274,000
2023-11-28	27.050	27.050	26.650	26.800	26.800	507,000
2023-11-27	27.050	27.050	26.850	26.900	26.900	145,000
2023-11-24	27.250	27.300	27.050	27.100	27.100	210,000
2023-11-23	27.450	27.450	27.050	27.250	27.250	229,000
2023-11-22	26.600	28.000	26.600	27.250	27.250	1,720,000
2023-11-21	26.550	26.700	26.550	26.600	26.600	122,000
2023-11-20	26.650	26.750	26.500	26.550	26.550	128,000
2023-11-17	26.600	26.750	26.550	26.650	26.650	60,000
2023-11-16	26.550	26.650	26.550	26.600	26.600	64,000
2023-11-15	26.600	26.650	26.400	26.550	26.550	226,000
2023-11-14	26.300	26.350	26.200	26.350	26.350	167,000
2023-11-13	26.350	26.450	26.000	26.100	26.100	216,000
2023-11-10	25.900	25.950	25.800	25.950	25.950	47,000

← NewerPage 12 of 21 · 1,226 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.