TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	27.400	27.700	27.100	27.500	27.500	1,120,000
2023-08-11	26.700	26.900	26.700	26.700	26.700	166,000
2023-08-10	27.300	27.300	26.700	26.750	26.750	412,000
2023-08-09	27.200	27.550	27.150	27.250	27.250	725,000
2023-08-08	26.800	27.300	26.800	27.200	27.200	302,000
2023-08-07	27.000	27.000	26.750	26.900	26.900	158,000
2023-08-04	26.650	27.050	26.450	26.950	26.950	252,000
2023-08-03	26.600	26.600	26.600	26.600	26.600	0
2023-08-02	26.850	27.400	26.600	26.600	26.600	501,000
2023-08-01	26.950	26.950	26.750	26.750	26.750	207,000
2023-07-31	26.950	27.150	26.650	26.950	26.950	468,000
2023-07-28	27.000	27.000	26.750	26.800	26.800	321,000
2023-07-27	26.700	27.300	26.650	27.100	27.100	457,000
2023-07-26	26.550	26.950	26.550	26.750	26.750	425,000
2023-07-25	26.800	26.950	26.350	26.500	26.500	385,000
2023-07-24	26.950	26.950	26.450	26.550	26.550	415,000
2023-07-21	27.200	27.200	26.800	26.900	26.900	348,000
2023-07-20	26.500	27.350	26.500	27.150	27.150	365,000
2023-07-19	27.300	27.450	26.300	26.600	26.600	851,000
2023-07-18	28.000	28.000	27.100	27.150	27.150	1,117,000
2023-07-17	28.000	28.100	27.850	27.900	27.900	345,000
2023-07-14	27.900	28.300	27.900	27.950	27.950	391,000
2023-07-13	28.250	28.450	27.800	27.800	27.800	843,000
2023-07-12	28.550	28.550	28.000	28.100	28.100	637,000
2023-07-11	28.800	28.800	28.100	28.400	28.400	1,505,000
2023-07-10	28.300	29.350	28.300	29.000	29.000	1,805,000
2023-07-07	27.950	28.200	27.550	28.100	28.100	660,000
2023-07-06	28.200	28.250	27.950	27.950	27.950	472,000
2023-07-05	28.350	28.500	28.150	28.300	28.300	477,000
2023-07-04	28.050	28.250	27.950	28.250	28.250	415,000
2023-07-03	28.250	28.400	28.100	28.100	28.100	510,000
2023-06-30	27.750	28.250	27.750	28.150	28.150	211,000
2023-06-29	27.700	27.950	27.700	27.750	27.750	222,000
2023-06-28	27.650	27.850	27.500	27.650	27.650	293,000
2023-06-27	27.800	27.850	27.350	27.450	27.450	615,000
2023-06-26	28.050	28.150	27.750	27.800	27.800	613,000
2023-06-21	28.350	28.400	28.050	28.150	28.150	505,000
2023-06-20	28.700	28.700	28.150	28.400	28.400	758,000
2023-06-19	28.600	28.850	28.350	28.650	28.650	610,000
2023-06-16	28.400	29.250	28.400	28.600	28.600	2,909,000
2023-06-15	28.250	28.250	27.900	28.000	28.000	797,000
2023-06-14	28.400	28.400	27.950	28.050	28.050	612,000
2023-06-13	28.000	28.450	27.850	28.250	28.250	1,254,000
2023-06-12	28.100	28.150	27.750	27.850	27.850	1,278,000
2023-06-09	27.500	27.500	27.250	27.350	27.350	324,000
2023-06-08	27.350	27.500	27.150	27.350	27.350	554,000
2023-06-07	27.550	27.550	27.200	27.350	27.350	1,229,000
2023-06-06	29.300	29.650	29.000	29.350	27.531	1,710,000
2023-06-05	29.100	29.400	29.050	29.300	27.484	1,183,000
2023-06-02	29.250	29.250	28.800	28.950	27.156	743,675
2023-06-01	28.600	29.050	28.600	28.950	27.156	622,980
2023-05-31	28.600	28.800	28.400	28.550	26.781	463,856
2023-05-30	29.100	29.200	28.350	28.350	26.593	1,120,727
2023-05-29	28.800	29.300	28.750	29.100	27.296	699,942
2023-05-26	29.500	29.550	28.900	28.950	27.156	1,045,081
2023-05-25	29.900	29.900	29.500	29.550	27.719	527,116
2023-05-24	29.550	29.850	29.450	29.750	27.906	653,637
2023-05-23	29.750	29.950	29.450	29.600	27.765	992,299
2023-05-22	29.150	29.700	29.150	29.650	27.812	985,593
2023-05-19	29.200	29.600	29.100	29.150	27.343	888,694

← NewerPage 14 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.