TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	22.000	22.350	21.700	21.700	20.355	574,274
2022-08-16	22.000	22.300	21.700	21.950	20.590	1,103,897
2022-08-15	22.150	22.200	21.500	21.650	20.308	1,942,966
2022-08-12	20.650	22.000	20.650	22.000	20.636	2,002,241
2022-08-11	20.050	20.150	20.000	20.000	18.760	71,140
2022-08-10	20.050	20.050	19.950	20.050	18.807	39,106
2022-08-09	20.000	20.050	19.700	20.050	18.807	36,162
2022-08-08	19.950	20.000	19.700	20.000	18.760	68,040
2022-08-05	19.950	20.050	19.950	19.950	18.714	55,200
2022-08-04	19.900	19.950	19.800	19.950	18.714	40,052
2022-08-03	19.900	19.950	19.800	19.900	18.667	39,393
2022-08-02	19.700	19.950	19.700	19.900	18.667	40,027
2022-08-01	19.600	20.250	19.600	20.000	18.760	115,612
2022-07-29	19.650	19.800	19.650	19.700	18.479	46,222
2022-07-28	19.500	19.650	19.500	19.650	18.432	29,155
2022-07-27	19.400	19.600	19.400	19.500	18.291	35,094
2022-07-26	19.450	19.600	19.400	19.400	18.198	32,944
2022-07-25	19.650	19.700	19.650	19.700	18.479	102,565
2022-07-22	19.700	19.700	19.500	19.650	18.432	21,983
2022-07-21	19.850	19.850	19.600	19.700	18.479	22,361
2022-07-20	19.900	19.950	19.800	19.800	18.573	34,324
2022-07-19	19.750	19.950	19.750	19.900	18.667	19,268
2022-07-18	19.650	19.700	19.550	19.700	18.479	26,501
2022-07-15	19.400	19.650	19.400	19.650	18.432	21,002
2022-07-14	19.200	19.600	19.150	19.500	18.291	30,736
2022-07-13	19.500	19.800	19.400	19.500	18.291	119,000
2022-07-12	19.700	19.800	19.500	19.500	18.291	82,007
2022-07-11	19.500	20.000	19.400	20.000	18.760	118,092
2022-07-08	19.450	19.500	19.350	19.350	18.151	56,777
2022-07-07	19.200	19.400	19.200	19.350	18.151	66,562
2022-07-06	19.300	19.350	19.200	19.200	18.010	93,064
2022-07-05	19.300	19.550	19.150	19.300	18.104	235,018
2022-07-04	19.200	19.900	19.150	19.500	18.291	74,161
2022-07-01	20.000	20.100	19.650	19.700	18.479	127,921
2022-06-30	19.950	20.250	19.800	20.250	18.995	152,152
2022-06-29	19.950	20.150	19.950	20.050	18.807	54,184
2022-06-28	20.300	20.300	20.050	20.050	18.807	56,653
2022-06-27	20.250	20.450	20.200	20.300	19.042	201,472
2022-06-24	20.300	20.300	20.200	20.200	18.948	54,889
2022-06-23	20.450	20.450	20.250	20.300	19.042	181,490
2022-06-22	20.500	20.500	20.200	20.450	19.183	171,512
2022-06-21	19.950	20.550	19.950	20.500	19.229	178,752
2022-06-20	20.200	20.350	19.950	19.950	18.714	221,798
2022-06-17	20.050	20.300	19.900	20.200	18.948	257,580
2022-06-16	20.800	20.900	20.300	20.300	19.042	122,870
2022-06-15	20.600	20.750	20.600	20.700	19.417	56,876
2022-06-14	20.900	20.900	20.500	20.700	19.417	160,478
2022-06-13	21.100	21.200	20.900	21.050	19.745	140,579
2022-06-10	21.350	21.350	21.150	21.250	19.933	172,267
2022-06-09	21.200	21.550	21.200	21.350	20.027	239,443
2022-06-08	22.180	22.180	21.837	21.886	19.404	297,961
2022-06-07	22.180	22.229	22.082	22.180	19.664	62,600
2022-06-06	22.229	22.229	22.033	22.180	19.664	168,189
2022-06-02	22.033	22.473	21.935	22.131	19.621	343,620
2022-06-01	22.033	22.082	21.935	21.935	19.447	298,188
2022-05-31	21.984	21.984	21.837	21.984	19.491	84,201
2022-05-30	21.690	21.935	21.690	21.935	19.447	75,955
2022-05-27	21.788	21.886	21.641	21.641	19.187	65,030
2022-05-26	21.543	21.739	21.347	21.739	19.274	81,855
2022-05-25	21.396	21.543	21.298	21.494	19.057	37,897

← NewerPage 18 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.