TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	21.494	21.935	21.298	21.347	18.926	175,801
2022-05-23	21.054	21.396	21.054	21.347	18.926	68,185
2022-05-20	20.956	21.151	20.907	21.054	18.666	65,541
2022-05-19	21.347	21.396	20.760	20.956	18.579	47,813
2022-05-18	21.298	21.396	21.054	21.396	18.970	41,732
2022-05-17	20.956	21.151	20.956	21.151	18.753	27,573
2022-05-16	20.956	21.151	20.809	20.956	18.579	63,652
2022-05-13	20.613	21.103	20.613	21.005	18.622	27,574
2022-05-12	21.494	21.494	20.956	20.956	18.579	60,904
2022-05-11	21.445	21.543	21.445	21.494	19.057	55,349
2022-05-10	20.956	21.543	20.809	21.445	19.013	27,897
2022-05-09	21.445	21.543	21.249	21.396	18.970	82,789
2022-05-06	21.543	21.690	21.445	21.641	19.187	129,349
2022-05-05	22.131	22.131	21.641	21.837	19.360	75,978
2022-05-04	21.690	21.837	21.641	21.837	19.360	42,891
2022-05-03	21.935	21.984	21.592	21.690	19.230	138,905
2022-04-29	22.131	22.424	21.886	22.033	19.534	84,570
2022-04-28	21.886	22.131	21.641	22.131	19.621	127,665
2022-04-27	21.543	22.033	21.543	21.837	19.360	128,723
2022-04-26	22.278	22.278	21.347	21.935	19.447	142,383
2022-04-25	22.376	22.376	21.739	21.886	19.404	131,357
2022-04-22	22.180	22.914	22.033	22.473	19.925	273,885
2022-04-21	22.522	22.522	22.033	22.180	19.664	65,868
2022-04-20	23.012	23.012	22.180	22.278	19.751	221,243
2022-04-19	21.886	22.718	21.837	22.473	19.925	162,815
2022-04-18	22.327	22.376	21.739	21.739	19.274	146,185
2022-04-15	22.620	22.718	22.229	22.376	19.838	190,858
2022-04-14	22.865	23.306	22.424	22.522	19.968	376,284
2022-04-13	22.082	22.767	22.082	22.718	20.142	560,735
2022-04-12	21.690	22.131	21.543	22.082	19.577	109,697
2022-04-11	21.837	22.376	21.837	21.886	19.404	162,188
2022-04-08	21.641	21.690	21.494	21.690	19.230	48,058
2022-04-07	21.592	21.935	21.347	21.396	18.970	138,004
2022-04-06	21.886	21.886	21.641	21.837	19.360	61,362
2022-04-01	21.788	21.886	21.445	21.886	19.404	227,047
2022-03-31	21.935	21.984	21.788	21.886	19.404	77,275
2022-03-30	21.837	22.082	21.739	22.082	19.577	126,747
2022-03-29	22.229	22.229	21.837	21.837	19.360	99,771
2022-03-28	22.327	22.327	22.033	22.180	19.664	58,334
2022-03-25	22.767	22.767	22.376	22.376	19.838	123,838
2022-03-24	22.327	22.718	22.229	22.424	19.881	360,137
2022-03-23	22.424	22.424	22.180	22.229	19.708	115,396
2022-03-22	22.229	22.522	22.033	22.327	19.794	243,303
2022-03-21	21.837	22.376	21.837	22.131	19.621	226,758
2022-03-18	21.347	21.886	21.347	21.788	19.317	164,535
2022-03-17	21.641	21.641	20.956	21.396	18.970	242,108
2022-03-16	21.886	21.886	21.249	21.347	18.926	197,082
2022-03-15	22.229	22.229	21.641	21.690	19.230	163,637
2022-03-14	22.327	22.327	21.935	22.229	19.708	260,551
2022-03-11	21.151	22.718	21.151	21.935	19.447	1,491,454
2022-03-10	23.893	23.991	23.453	23.502	20.836	708,665
2022-03-09	23.404	23.404	22.914	23.257	20.619	90,887
2022-03-08	23.502	23.502	22.327	23.404	20.749	504,840
2022-03-07	23.551	23.551	22.522	23.306	20.663	342,037
2022-03-04	23.551	23.795	23.306	23.502	20.836	403,298
2022-03-03	23.551	23.698	23.404	23.502	20.836	186,278
2022-03-02	23.257	23.551	23.159	23.453	20.793	164,189
2022-03-01	23.110	23.600	23.110	23.306	20.663	358,047
2022-02-25	22.718	22.865	22.278	22.669	20.098	239,034
2022-02-24	22.914	22.914	22.180	22.229	19.708	503,618

← NewerPage 19 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.