TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	23.061	23.746	23.061	23.208	20.576	223,353
2022-02-22	23.502	23.502	22.865	23.110	20.489	603,044
2022-02-21	23.453	24.236	23.453	23.551	20.880	880,433
2022-02-18	23.404	23.698	23.208	23.502	20.836	307,801
2022-02-17	24.040	24.236	23.404	23.502	20.836	513,853
2022-02-16	23.649	24.677	23.649	23.991	21.270	891,764
2022-02-15	23.600	23.698	23.404	23.502	20.836	185,110
2022-02-14	23.502	23.844	23.404	23.404	20.749	477,239
2022-02-11	23.404	23.893	23.306	23.698	21.010	657,526
2022-02-10	23.746	24.285	23.551	23.649	20.967	444,874
2022-02-09	24.432	24.432	23.306	23.844	21.140	491,998
2022-02-08	22.718	24.530	22.718	23.942	21.227	1,320,387
2022-02-07	21.494	23.012	21.494	22.718	20.142	575,938
2022-01-26	21.054	21.543	21.054	21.445	19.013	79,075
2022-01-25	21.690	21.690	21.054	21.200	18.796	154,146
2022-01-24	21.543	21.690	21.200	21.690	19.230	173,254
2022-01-21	21.690	22.180	21.445	21.788	19.317	292,492
2022-01-20	21.641	22.327	21.641	21.886	19.404	402,787
2022-01-19	21.592	21.788	21.592	21.641	19.187	147,220
2022-01-18	21.886	21.886	21.592	21.592	19.143	116,217
2022-01-17	21.543	21.837	21.543	21.837	19.360	98,066
2022-01-14	21.739	21.739	21.151	21.445	19.013	103,655
2022-01-13	22.229	22.278	21.641	21.641	19.187	157,039
2022-01-12	22.522	22.522	21.641	21.837	19.360	189,608
2022-01-11	21.886	23.306	21.739	21.935	19.447	789,861
2022-01-10	20.956	21.592	20.809	21.445	19.013	220,857
2022-01-07	21.249	21.347	20.760	20.809	18.449	218,902
2022-01-06	21.543	21.543	21.249	21.249	18.839	76,123
2022-01-05	21.347	21.739	21.249	21.445	19.013	109,405
2022-01-04	21.494	21.494	21.347	21.396	18.970	126,523
2022-01-03	21.347	21.347	21.151	21.200	18.796	34,898
2021-12-30	21.396	21.641	21.347	21.396	18.970	93,151
2021-12-29	21.298	21.298	21.151	21.200	18.796	96,342
2021-12-28	21.347	21.396	21.200	21.249	18.839	47,685
2021-12-27	21.788	21.788	20.956	21.298	18.883	153,040
2021-12-24	21.690	21.690	21.298	21.445	19.013	118,248
2021-12-23	21.641	21.690	21.543	21.641	19.187	161,961
2021-12-22	21.935	21.935	21.592	21.592	19.143	228,744
2021-12-21	22.424	22.424	21.592	21.935	19.447	421,452
2021-12-20	21.347	22.522	21.298	21.935	19.447	639,884
2021-12-17	21.347	21.494	21.200	21.347	18.926	169,243
2021-12-16	21.347	21.347	21.103	21.151	18.753	144,591
2021-12-15	21.298	21.494	21.103	21.200	18.796	168,900
2021-12-14	21.788	21.935	21.151	21.298	18.883	349,703
2021-12-13	20.907	21.886	20.907	21.739	19.274	844,015
2021-12-10	20.711	21.103	20.613	20.907	18.536	513,973
2021-12-09	20.368	20.564	20.270	20.417	18.102	108,617
2021-12-08	20.417	20.662	20.368	20.368	18.058	135,127
2021-12-07	20.123	20.270	20.123	20.270	17.971	91,368
2021-12-06	20.123	20.123	19.878	20.123	17.841	94,046
2021-12-03	20.319	20.319	20.074	20.123	17.841	104,400
2021-12-02	20.270	20.319	20.074	20.074	17.798	180,821
2021-12-01	20.172	20.270	19.927	20.270	17.971	244,637
2021-11-30	20.172	20.172	20.025	20.172	17.884	92,119
2021-11-29	20.172	20.172	19.927	20.074	17.798	84,371
2021-11-26	20.466	20.515	20.221	20.270	17.971	136,722
2021-11-25	20.711	20.907	20.564	20.662	18.319	104,222
2021-11-24	20.515	20.858	20.515	20.564	18.232	171,771
2021-11-23	20.417	20.662	20.270	20.270	17.971	209,900
2021-11-22	20.564	20.564	20.417	20.466	18.145	136,356

← NewerPage 20 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.