TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.600	19.650	19.300	19.650	19.650	141,041
2026-04-27	19.500	19.700	19.250	19.700	19.700	166,207
2026-04-24	19.750	19.800	19.300	19.700	19.700	197,035
2026-04-23	19.700	19.800	19.450	19.750	19.750	255,043
2026-04-22	20.000	20.000	19.600	19.800	19.800	148,608
2026-04-21	20.000	20.000	19.850	20.000	20.000	96,006
2026-04-20	20.000	20.000	19.650	20.000	20.000	150,000
2026-04-17	20.000	20.000	19.750	20.000	20.000	177,099
2026-04-16	19.900	20.050	19.850	20.050	20.050	175,150
2026-04-15	20.100	20.100	19.900	20.050	20.050	157,709
2026-04-14	20.150	20.150	19.900	20.050	20.050	176,143
2026-04-13	20.050	20.100	20.000	20.050	20.050	197,499
2026-04-10	20.200	20.300	20.100	20.150	20.150	108,275
2026-04-09	20.100	20.150	20.100	20.150	20.150	102,000
2026-04-08	20.100	20.250	20.100	20.150	20.150	62,201
2026-04-07	20.150	20.200	20.000	20.100	20.100	41,003
2026-04-02	20.100	20.150	20.000	20.050	20.050	79,002
2026-04-01	20.250	20.250	20.100	20.100	20.100	69,308
2026-03-31	20.300	20.300	20.100	20.100	20.100	182,002
2026-03-30	20.450	20.500	20.250	20.300	20.300	104,002
2026-03-27	20.300	20.500	20.250	20.500	20.500	39,071
2026-03-26	20.350	20.750	20.250	20.250	20.250	114,002
2026-03-25	20.250	20.300	20.100	20.200	20.200	91,004
2026-03-24	20.600	20.600	20.200	20.300	20.300	72,070
2026-03-23	20.300	20.600	20.250	20.400	20.400	146,111
2026-03-20	20.000	20.450	20.000	20.300	20.300	127,052
2026-03-19	20.300	20.300	20.000	20.000	20.000	131,017
2026-03-18	20.200	20.400	20.150	20.250	20.250	323,018
2026-03-17	20.300	20.350	20.050	20.250	20.250	102,021
2026-03-16	20.100	20.300	19.850	20.300	20.300	87,039
2026-03-13	20.300	20.300	20.100	20.100	20.100	66,175
2026-03-12	20.350	20.650	20.250	20.300	20.300	51,161
2026-03-11	20.600	20.600	20.350	20.350	20.350	145,159
2026-03-10	20.300	21.300	20.300	20.600	20.600	214,009
2026-03-09	20.300	20.300	19.950	20.200	20.200	106,255
2026-03-06	19.900	20.300	19.900	20.300	20.300	48,321
2026-03-05	19.950	20.100	19.900	20.050	20.050	117,071
2026-03-04	20.800	20.800	19.700	19.700	19.700	224,297
2026-03-03	21.550	21.550	20.700	20.800	20.800	165,018
2026-03-02	21.700	21.700	21.350	21.350	21.350	170,017
2026-02-26	21.900	22.300	21.900	22.000	22.000	464,020
2026-02-25	21.850	21.950	21.650	21.900	21.900	319,001
2026-02-24	21.900	21.950	21.650	21.950	21.950	163,017
2026-02-23	21.900	21.950	21.500	21.950	21.950	374,427
2026-02-11	22.000	22.000	21.700	21.900	21.900	257,002
2026-02-10	21.650	22.000	21.250	22.000	22.000	140,297
2026-02-09	21.750	21.850	21.550	21.850	21.850	165,135
2026-02-06	21.700	21.750	21.350	21.700	21.700	118,003
2026-02-05	21.700	21.750	21.550	21.750	21.750	149,001
2026-02-04	21.500	21.700	21.450	21.700	21.700	148,317
2026-02-03	21.850	21.850	21.450	21.600	21.600	78,004
2026-02-02	21.550	21.700	21.300	21.600	21.600	182,612
2026-01-30	22.000	22.300	21.500	21.650	21.650	354,100
2026-01-29	21.450	22.000	21.350	21.950	21.950	678,007
2026-01-28	21.250	21.350	21.200	21.300	21.300	235,100
2026-01-27	21.200	21.250	21.100	21.200	21.200	96,046
2026-01-26	21.300	21.300	21.150	21.300	21.300	148,000
2026-01-23	21.000	21.200	20.950	21.150	21.150	109,001
2026-01-22	21.200	21.250	20.950	21.150	21.150	246,001
2026-01-21	21.000	21.200	20.900	21.150	21.150	219,000

← NewerPage 3 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.