TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	20.650	20.800	20.300	20.300	19.042	366,606
2022-11-10	20.700	20.750	20.450	20.450	19.183	486,298
2022-11-09	20.850	21.250	20.700	21.200	19.886	191,100
2022-11-08	20.700	20.950	20.600	20.600	19.323	175,317
2022-11-07	20.800	20.800	20.350	20.550	19.276	199,307
2022-11-04	20.550	20.550	20.300	20.500	19.229	68,320
2022-11-03	20.500	20.650	20.500	20.500	19.229	116,073
2022-11-02	20.400	20.800	20.400	20.700	19.417	206,816
2022-11-01	20.250	20.550	20.250	20.400	19.136	126,100
2022-10-31	21.000	21.100	20.350	20.450	19.183	340,758
2022-10-28	20.200	20.800	20.200	20.700	19.417	245,287
2022-10-27	19.950	20.200	19.950	20.150	18.901	53,435
2022-10-26	19.900	19.950	19.850	19.900	18.667	85,098
2022-10-25	20.150	20.150	19.900	19.900	18.667	196,548
2022-10-24	20.250	20.250	20.150	20.200	18.948	69,185
2022-10-21	20.100	20.200	20.000	20.050	18.807	95,732
2022-10-20	20.150	20.150	19.950	20.050	18.807	92,296
2022-10-19	20.300	20.400	20.000	20.150	18.901	136,833
2022-10-18	20.350	20.400	20.100	20.300	19.042	78,963
2022-10-17	20.750	20.750	20.100	20.100	18.854	223,240
2022-10-14	21.250	21.400	20.750	20.750	19.464	320,001
2022-10-13	21.750	21.750	20.500	21.000	19.698	551,500
2022-10-12	21.700	22.450	21.050	21.350	20.027	1,157,396
2022-10-11	20.200	20.800	19.950	20.700	19.417	274,250
2022-10-07	20.200	20.300	20.100	20.250	18.995	133,200
2022-10-06	20.250	20.250	20.200	20.200	18.948	52,000
2022-10-05	20.500	20.600	20.250	20.250	18.995	117,519
2022-10-04	20.200	20.300	20.150	20.300	19.042	160,004
2022-10-03	20.050	20.050	19.950	20.000	18.760	38,010
2022-09-30	19.800	20.100	19.800	20.050	18.807	86,391
2022-09-29	19.900	20.000	19.750	20.000	18.760	71,596
2022-09-28	20.200	20.200	19.600	19.600	18.385	153,683
2022-09-27	19.900	20.100	19.800	20.100	18.854	137,000
2022-09-26	20.700	20.700	19.900	20.000	18.760	251,212
2022-09-23	20.750	20.750	20.350	20.400	19.136	154,694
2022-09-22	20.550	20.550	20.250	20.500	19.229	86,836
2022-09-21	21.000	21.000	20.600	20.650	19.370	82,024
2022-09-20	20.850	21.000	20.700	21.000	19.698	123,061
2022-09-19	21.300	21.350	20.800	20.850	19.558	151,706
2022-09-16	21.300	21.300	21.000	21.050	19.745	107,900
2022-09-15	21.400	21.450	21.200	21.300	19.980	163,904
2022-09-14	21.150	21.600	21.000	21.400	20.074	81,143
2022-09-13	21.500	21.800	21.250	21.400	20.074	242,456
2022-09-12	21.950	21.950	21.200	21.300	19.980	356,044
2022-09-08	20.650	20.750	20.400	20.750	19.464	137,361
2022-09-07	20.700	20.850	20.400	20.600	19.323	120,783
2022-09-06	20.900	20.900	20.700	20.700	19.417	93,558
2022-09-05	20.950	20.950	20.700	20.750	19.464	85,135
2022-09-02	20.800	20.850	20.700	20.800	19.511	79,748
2022-09-01	20.850	20.950	20.800	20.800	19.511	92,433
2022-08-31	21.100	21.100	20.900	21.000	19.698	172,108
2022-08-30	21.000	21.200	20.900	20.950	19.652	203,532
2022-08-29	21.200	21.200	20.850	21.000	19.698	371,265
2022-08-26	21.400	22.050	21.400	21.500	20.167	509,669
2022-08-25	21.400	21.600	21.350	21.350	20.027	130,160
2022-08-24	21.800	21.800	21.250	21.400	20.074	101,080
2022-08-23	21.550	21.550	21.200	21.450	20.121	199,502
2022-08-22	21.800	21.800	21.550	21.650	20.308	221,381
2022-08-19	22.000	22.000	21.600	21.800	20.449	235,622
2022-08-18	21.750	22.050	21.700	21.950	20.590	216,221

← NewerPage 17 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.