TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	29.300	29.450	29.050	29.150	27.343	1,190,054
2023-05-17	29.650	29.650	29.100	29.250	27.437	2,035,993
2023-05-16	29.850	30.350	29.500	29.750	27.906	2,143,110
2023-05-15	29.550	29.650	28.900	29.400	27.578	1,020,222
2023-05-12	28.950	29.700	28.950	29.450	27.625	709,617
2023-05-11	30.300	30.450	28.700	29.200	27.390	4,224,254
2023-05-10	30.750	31.500	30.750	31.350	29.407	1,302,574
2023-05-09	31.200	31.200	30.150	30.700	28.797	2,911,359
2023-05-08	31.850	32.650	31.200	31.250	29.313	5,044,658
2023-05-05	33.300	34.200	33.150	33.700	31.611	1,290,629
2023-05-04	33.000	33.400	32.150	33.300	31.236	1,400,665
2023-05-03	34.000	34.000	33.250	33.250	31.189	1,190,458
2023-05-02	34.000	34.150	33.050	34.100	31.987	2,107,793
2023-04-28	33.450	34.150	33.400	34.000	31.893	3,712,270
2023-04-27	31.950	32.900	31.550	32.900	30.861	1,272,003
2023-04-26	31.500	32.200	31.150	32.000	30.017	1,225,006
2023-04-25	32.600	32.900	31.250	31.550	29.595	1,671,595
2023-04-24	32.500	33.600	32.350	32.650	30.626	1,754,880
2023-04-21	33.150	33.550	31.350	32.300	30.298	3,161,981
2023-04-20	34.200	34.700	32.900	33.150	31.095	3,043,422
2023-04-19	34.050	35.050	33.500	34.200	32.080	2,543,499
2023-04-18	35.300	35.950	33.800	33.850	31.752	4,750,659
2023-04-17	34.850	35.700	34.850	35.000	32.831	3,662,873
2023-04-14	36.100	36.500	34.550	35.100	32.925	7,249,162
2023-04-13	33.200	35.750	32.450	35.500	33.300	9,500,540
2023-04-12	30.900	33.350	30.850	32.900	30.861	6,512,275
2023-04-11	31.100	31.400	30.200	30.900	28.985	7,386,427
2023-04-10	30.050	30.050	29.550	30.050	28.188	3,102,373
2023-04-07	27.600	27.650	27.150	27.350	25.655	746,598
2023-04-06	26.750	27.650	26.650	27.500	25.796	1,632,309
2023-03-31	26.350	26.900	26.300	26.600	24.951	1,359,106
2023-03-30	26.200	26.350	26.000	26.050	24.435	608,071
2023-03-29	26.450	26.500	25.950	25.950	24.342	980,968
2023-03-28	26.550	26.600	26.300	26.450	24.811	594,503
2023-03-27	26.500	26.700	26.450	26.500	24.858	741,487
2023-03-24	26.400	26.400	26.150	26.300	24.670	355,584
2023-03-23	26.250	26.550	26.250	26.250	24.623	448,089
2023-03-22	26.450	26.850	26.200	26.250	24.623	696,376
2023-03-21	25.950	26.500	25.950	26.450	24.811	736,311
2023-03-20	26.050	26.200	25.750	25.800	24.201	646,912
2023-03-17	25.850	26.250	25.800	25.950	24.342	633,194
2023-03-16	26.500	26.600	25.600	25.650	24.060	1,202,212
2023-03-15	26.050	27.000	25.900	26.600	24.951	2,169,668
2023-03-14	26.000	26.200	25.600	25.850	24.248	1,576,229
2023-03-13	26.000	26.300	25.300	26.000	24.389	3,604,853
2023-03-10	26.350	26.350	24.900	25.600	24.013	3,138,394
2023-03-09	24.350	24.350	23.950	24.050	22.559	476,300
2023-03-08	24.300	24.300	23.950	24.000	22.513	537,776
2023-03-07	24.550	24.550	23.850	24.300	22.794	760,352
2023-03-06	24.700	24.950	24.100	24.450	22.935	700,302
2023-03-03	24.300	25.950	23.950	24.950	23.404	1,600,994
2023-03-02	23.900	24.100	23.850	23.900	22.419	358,736
2023-03-01	23.700	23.850	23.600	23.750	22.278	276,638
2023-02-24	23.450	24.050	23.350	23.600	22.137	925,361
2023-02-23	22.800	23.400	22.800	23.200	21.762	582,766
2023-02-22	22.600	22.800	22.600	22.750	21.340	134,442
2023-02-21	22.500	22.800	22.450	22.600	21.199	124,342
2023-02-20	22.500	22.650	22.500	22.500	21.105	111,237
2023-02-17	22.450	22.550	22.450	22.500	21.105	101,038
2023-02-16	22.350	22.450	22.350	22.400	21.012	123,984

← NewerPage 15 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.