TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	22.350	22.450	22.350	22.400	21.012	123,984
2023-02-15	22.300	22.350	22.200	22.300	20.918	52,338
2023-02-14	22.200	22.300	22.200	22.250	20.871	50,304
2023-02-13	22.450	22.450	22.200	22.200	20.824	170,365
2023-02-10	22.500	22.700	22.450	22.450	21.059	125,647
2023-02-09	22.600	22.650	22.450	22.500	21.105	100,046
2023-02-08	22.600	22.750	22.550	22.600	21.199	83,349
2023-02-07	22.550	22.750	22.500	22.600	21.199	106,464
2023-02-06	22.750	22.750	22.500	22.550	21.152	77,020
2023-02-03	22.800	22.800	22.700	22.750	21.340	93,757
2023-02-02	23.100	23.100	22.800	22.800	21.387	150,794
2023-02-01	22.800	23.100	22.650	23.000	21.575	311,399
2023-01-31	22.550	22.750	22.550	22.600	21.199	197,561
2023-01-30	22.350	22.550	22.300	22.450	21.059	156,330
2023-01-17	22.400	22.500	22.200	22.200	20.824	174,367
2023-01-16	22.450	22.650	22.450	22.500	21.105	101,981
2023-01-13	22.600	22.600	22.400	22.450	21.059	89,555
2023-01-12	22.550	22.700	22.500	22.500	21.105	219,733
2023-01-11	22.700	22.750	22.400	22.450	21.059	208,066
2023-01-10	22.300	22.800	22.300	22.450	21.059	205,177
2023-01-09	22.350	22.450	22.300	22.300	20.918	139,781
2023-01-06	22.450	22.500	22.200	22.300	20.918	132,554
2023-01-05	22.650	22.700	22.400	22.500	21.105	116,252
2023-01-04	22.350	22.600	22.150	22.450	21.059	415,904
2023-01-03	22.450	22.450	22.100	22.200	20.824	56,174
2022-12-30	22.150	22.450	22.050	22.450	21.059	158,146
2022-12-29	21.800	22.100	21.800	22.000	20.636	101,735
2022-12-28	22.250	22.300	21.800	21.800	20.449	279,065
2022-12-27	22.550	22.550	22.300	22.300	20.918	173,948
2022-12-26	22.700	22.900	22.450	22.450	21.059	115,287
2022-12-23	22.500	22.900	22.100	22.600	21.199	272,913
2022-12-22	22.700	22.800	22.500	22.500	21.105	210,151
2022-12-21	22.100	22.800	22.000	22.400	21.012	552,756
2022-12-20	22.500	22.600	21.750	21.750	20.402	387,206
2022-12-19	22.800	23.200	22.300	22.350	20.965	365,601
2022-12-16	22.300	23.050	22.300	22.800	21.387	464,207
2022-12-15	22.300	23.350	22.300	22.800	21.387	1,607,813
2022-12-14	22.300	22.500	22.150	22.150	20.777	235,368
2022-12-13	21.850	22.350	21.650	22.200	20.824	439,018
2022-12-12	22.050	22.050	21.400	21.850	20.496	175,350
2022-12-09	22.100	22.100	21.850	21.900	20.543	114,104
2022-12-08	22.000	22.100	21.900	21.900	20.543	76,200
2022-12-07	22.250	22.250	22.000	22.000	20.636	278,793
2022-12-06	22.050	22.200	21.950	22.150	20.777	304,050
2022-12-05	22.000	22.350	22.000	22.200	20.824	415,490
2022-12-02	21.900	22.350	21.900	22.000	20.636	451,461
2022-12-01	21.600	22.100	21.500	21.950	20.590	1,168,087
2022-11-30	20.900	21.600	20.850	21.350	20.027	526,022
2022-11-29	20.650	20.800	20.600	20.800	19.511	123,221
2022-11-28	20.700	20.750	20.600	20.700	19.417	31,000
2022-11-25	20.850	20.900	20.650	20.700	19.417	65,000
2022-11-24	20.750	20.950	20.600	20.650	19.370	184,102
2022-11-23	20.850	20.850	20.650	20.750	19.464	74,522
2022-11-22	20.850	20.900	20.650	20.700	19.417	128,367
2022-11-21	20.700	21.000	20.700	20.900	19.605	254,319
2022-11-18	20.650	20.800	20.650	20.700	19.417	84,174
2022-11-17	20.700	20.700	20.600	20.650	19.370	63,531
2022-11-16	20.600	20.600	20.500	20.500	19.229	114,016
2022-11-15	20.400	20.700	20.350	20.550	19.276	213,050
2022-11-14	20.300	20.550	20.300	20.500	19.229	101,840

← NewerPage 16 of 21 · 1,227 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.