TMP Steel historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	20.711	20.711	20.564	20.564	18.232	114,399
2021-11-18	20.466	20.662	20.417	20.613	18.275	140,228
2021-11-17	20.564	20.662	20.466	20.466	18.145	139,416
2021-11-16	20.466	20.711	20.417	20.564	18.232	127,047
2021-11-15	20.662	20.662	20.466	20.466	18.145	113,827
2021-11-12	21.347	21.347	20.613	20.613	18.275	183,034
2021-11-11	20.858	21.445	20.711	20.907	18.536	542,936
2021-11-10	21.005	21.005	20.711	20.760	18.405	264,038
2021-11-09	21.005	21.005	20.368	20.564	18.232	172,267
2021-11-08	20.809	21.249	20.809	20.809	18.449	468,433
2021-11-05	20.270	20.662	20.270	20.613	18.275	175,514
2021-11-04	20.368	20.564	20.270	20.368	18.058	88,379
2021-11-03	20.221	20.270	20.123	20.270	17.971	106,858
2021-11-02	20.466	20.466	20.074	20.123	17.841	119,302
2021-11-01	20.172	20.319	19.830	20.123	17.841	103,255
2021-10-29	20.074	20.123	20.025	20.123	17.841	22,721
2021-10-28	20.074	20.417	20.074	20.123	17.841	60,404
2021-10-27	20.025	20.074	19.878	19.976	17.711	60,047
2021-10-26	20.025	20.368	20.025	20.025	17.754	58,166
2021-10-25	20.270	20.270	20.025	20.025	17.754	102,345
2021-10-22	20.172	20.319	19.781	20.319	18.015	138,739
2021-10-21	19.878	20.466	19.878	20.466	18.145	122,505
2021-10-20	20.025	20.074	19.976	19.976	17.711	35,909
2021-10-19	19.976	20.221	19.927	19.927	17.667	97,702
2021-10-18	19.878	20.172	19.830	20.172	17.884	53,737
2021-10-15	19.927	20.025	19.585	20.025	17.754	386,016
2021-10-14	19.634	20.123	19.634	20.074	17.798	131,237

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.