TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	25.700	25.950	25.650	25.950	25.950	118,000
2023-11-08	26.000	26.000	25.750	25.800	25.800	73,000
2023-11-07	25.950	26.000	25.950	26.000	26.000	45,000
2023-11-06	26.000	26.100	25.850	25.950	25.950	100,000
2023-11-03	25.600	25.900	25.600	25.850	25.850	98,000
2023-11-02	25.250	25.600	25.250	25.450	25.450	77,000
2023-11-01	25.400	25.550	25.250	25.250	25.250	39,000
2023-10-31	25.900	25.900	25.150	25.200	25.200	117,000
2023-10-30	26.000	26.100	25.450	25.600	25.600	83,000
2023-10-27	26.500	26.500	25.650	26.000	26.000	136,000
2023-10-26	25.350	25.550	25.150	25.400	25.400	113,000
2023-10-25	25.600	25.600	25.300	25.350	25.350	85,000
2023-10-24	25.550	25.550	25.150	25.500	25.500	89,000
2023-10-23	25.200	25.500	25.200	25.350	25.350	89,000
2023-10-20	25.300	25.350	24.950	25.200	25.200	282,000
2023-10-19	25.000	25.500	25.000	25.500	25.500	131,000
2023-10-18	25.350	25.400	25.050	25.150	25.150	307,000
2023-10-17	25.800	25.800	25.450	25.450	25.450	207,000
2023-10-16	26.050	26.150	25.650	25.700	25.700	339,000
2023-10-13	26.400	26.550	26.200	26.250	26.250	248,000
2023-10-12	26.450	26.500	26.300	26.500	26.500	192,000
2023-10-11	26.700	26.900	26.500	26.500	26.500	241,000
2023-10-06	26.950	26.950	26.700	26.750	26.750	85,000
2023-10-05	26.850	26.950	26.750	26.800	26.800	69,000
2023-10-04	26.900	26.900	26.750	26.750	26.750	90,000
2023-10-03	27.050	27.050	26.900	26.900	26.900	37,000
2023-10-02	27.000	27.100	26.950	26.950	26.950	150,000
2023-09-28	27.000	27.000	26.900	27.000	27.000	87,000
2023-09-27	27.000	27.100	26.850	26.900	26.900	160,000
2023-09-26	27.350	27.350	27.000	27.050	27.050	55,000
2023-09-25	27.000	27.400	27.000	27.250	27.250	109,000
2023-09-22	26.900	27.150	26.850	27.150	27.150	68,000
2023-09-21	26.950	27.100	26.700	26.800	26.800	258,000
2023-09-20	27.100	27.250	26.950	27.050	27.050	175,000
2023-09-19	27.450	27.450	27.100	27.100	27.100	205,000
2023-09-18	27.400	27.550	27.350	27.450	27.450	166,000
2023-09-15	27.550	27.700	27.450	27.500	27.500	128,000
2023-09-14	27.400	27.550	27.300	27.500	27.500	376,000
2023-09-13	27.050	27.250	27.000	27.250	27.250	168,000
2023-09-12	27.000	27.050	26.800	26.900	26.900	557,000
2023-09-11	27.400	27.450	27.050	27.150	27.150	182,000
2023-09-08	27.450	27.500	27.250	27.300	27.300	173,000
2023-09-07	27.500	27.850	27.450	27.450	27.450	268,000
2023-09-06	27.800	27.850	27.500	27.500	27.500	257,000
2023-09-05	28.100	28.150	27.750	27.750	27.750	338,000
2023-09-04	27.800	28.250	27.550	28.050	28.050	728,000
2023-09-01	27.400	27.800	27.350	27.550	27.550	338,000
2023-08-31	27.150	27.450	27.100	27.400	27.400	180,000
2023-08-30	27.000	27.300	27.000	27.150	27.150	177,000
2023-08-29	27.100	27.200	26.900	27.000	27.000	207,000
2023-08-28	27.450	27.450	26.850	27.100	27.100	347,000
2023-08-25	27.150	27.450	27.100	27.350	27.350	213,000
2023-08-24	27.400	27.450	27.100	27.100	27.100	162,000
2023-08-23	27.050	27.350	27.000	27.300	27.300	117,000
2023-08-22	27.350	27.400	27.050	27.050	27.050	173,000
2023-08-21	27.500	27.500	27.050	27.150	27.150	461,000
2023-08-18	27.500	28.300	27.350	27.450	27.450	868,000
2023-08-17	27.400	27.550	27.050	27.500	27.500	360,000
2023-08-16	27.800	27.800	27.350	27.500	27.500	430,000
2023-08-15	27.500	27.750	27.300	27.750	27.750	587,000

← NewerPage 13 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.