TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.750	17.800	17.700	17.800	17.800	39,000
2026-07-22	17.800	17.800	17.600	17.700	17.700	54,000
2026-07-21	17.650	17.900	17.650	17.800	17.800	27,001
2026-07-20	17.600	17.650	17.500	17.650	17.650	70,759
2026-07-17	18.050	18.050	17.650	17.700	17.700	112,001
2026-07-16	17.900	17.950	17.600	17.950	17.950	149,005
2026-07-15	17.800	18.000	17.800	18.000	18.000	43,043
2026-07-14	17.850	17.900	17.600	17.700	17.700	213,005
2026-07-13	18.050	18.100	17.850	17.850	17.850	124,383
2026-07-10	18.100	18.100	18.100	18.100	18.100	0
2026-07-09	18.100	18.100	18.050	18.100	18.100	70,001
2026-07-08	18.150	18.200	18.050	18.100	18.100	70,000
2026-07-07	18.400	18.500	18.050	18.150	18.150	150,004
2026-07-06	18.450	18.600	18.450	18.500	18.500	119,000
2026-07-03	18.250	18.500	18.250	18.450	18.450	183,150
2026-07-02	18.100	18.300	18.000	18.250	18.250	139,001
2026-07-01	18.200	18.250	17.950	17.950	17.950	437,038
2026-06-30	18.300	18.300	18.150	18.200	18.200	114,041
2026-06-29	18.150	18.300	18.150	18.250	18.250	61,001
2026-06-26	18.350	18.350	18.150	18.150	18.150	159,502
2026-06-25	18.250	18.300	18.200	18.250	18.250	79,000
2026-06-24	18.300	18.350	18.200	18.250	18.250	64,001
2026-06-23	18.250	18.350	18.100	18.250	18.250	152,164
2026-06-22	18.500	18.600	18.250	18.350	18.350	129,109
2026-06-18	18.300	18.450	18.300	18.350	18.350	99,000
2026-06-17	18.200	18.300	18.150	18.300	18.300	63,005
2026-06-16	18.200	18.250	18.150	18.200	18.200	134,101
2026-06-15	18.400	18.400	18.150	18.200	18.200	245,060
2026-06-12	18.300	18.350	18.150	18.250	18.250	122,000
2026-06-11	18.350	18.350	18.100	18.200	18.200	178,009
2026-06-10	18.400	18.400	18.300	18.350	18.350	104,191
2026-06-09	18.500	18.650	18.300	18.500	18.500	210,200
2026-06-08	18.750	18.750	18.350	18.500	18.500	106,061
2026-06-05	19.150	19.150	18.700	18.950	18.950	101,439
2026-06-04	19.000	19.150	18.850	19.050	19.050	151,424
2026-06-03	18.500	18.950	18.400	18.950	18.950	190,079
2026-06-02	18.650	18.650	18.450	18.500	18.500	70,100
2026-06-01	18.450	18.650	18.400	18.550	18.550	224,500
2026-05-29	18.400	18.500	18.350	18.450	18.450	62,000
2026-05-28	18.400	18.500	18.300	18.350	18.350	109,001
2026-05-27	18.650	18.650	18.400	18.400	18.400	143,089
2026-05-26	19.500	19.500	18.800	18.800	18.800	134,437
2026-05-25	18.350	19.200	18.350	19.200	19.200	244,637
2026-05-22	18.250	18.300	18.050	18.250	18.250	105,288
2026-05-21	18.300	18.300	18.200	18.250	18.250	45,206
2026-05-20	18.300	18.300	18.100	18.250	18.250	99,001
2026-05-19	18.450	18.450	18.200	18.300	18.300	34,163
2026-05-18	18.400	18.550	18.300	18.450	18.450	27,000
2026-05-15	18.550	18.650	18.400	18.550	18.550	79,004
2026-05-14	18.750	18.750	18.500	18.550	18.550	108,010
2026-05-13	18.850	18.850	18.650	18.750	18.750	117,200
2026-05-12	19.250	19.250	18.900	18.950	18.950	136,895
2026-05-11	19.450	19.450	19.300	19.300	19.300	71,010
2026-05-08	19.600	19.600	19.100	19.600	19.600	184,004
2026-05-07	19.500	19.650	19.400	19.600	19.600	117,484
2026-05-06	19.350	19.500	19.250	19.500	19.500	105,286
2026-05-05	19.450	19.450	19.300	19.300	19.300	112,212
2026-05-04	19.550	19.550	19.300	19.500	19.500	113,163
2026-04-30	19.450	19.550	19.400	19.550	19.550	51,286
2026-04-29	19.650	19.650	19.400	19.600	19.600	52,015

← NewerPage 2 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.