TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.250	21.300	21.150	21.200	21.200	170,120
2026-01-19	21.500	21.500	21.200	21.250	21.250	171,988
2026-01-16	21.750	21.800	21.400	21.450	21.450	88,000
2026-01-15	21.600	21.800	21.500	21.600	21.600	164,024
2026-01-14	21.300	21.400	21.250	21.400	21.400	160,541
2026-01-13	21.150	21.300	20.950	21.250	21.250	125,000
2026-01-12	21.150	21.350	20.950	21.250	21.250	214,015
2026-01-09	21.400	21.400	21.050	21.150	21.150	212,274
2026-01-08	21.450	21.500	21.200	21.200	21.200	223,150
2026-01-07	21.250	21.450	21.100	21.250	21.250	199,124
2026-01-06	21.250	21.300	20.600	21.200	21.200	271,022
2026-01-05	21.500	21.500	21.050	21.300	21.300	452,151
2026-01-02	21.350	21.500	21.100	21.350	21.350	451,161
2025-12-31	20.850	21.500	20.400	21.450	21.450	1,184,717
2025-12-30	21.050	22.000	20.900	20.900	20.900	2,833,362
2025-12-29	19.750	20.700	19.550	20.700	20.700	1,418,040
2025-12-26	18.750	18.900	18.750	18.850	18.850	46,001
2025-12-24	18.700	18.750	18.650	18.750	18.750	29,000
2025-12-23	18.650	18.750	18.500	18.650	18.650	80,608
2025-12-22	18.800	18.850	18.500	18.650	18.650	295,000
2025-12-19	18.700	18.850	18.500	18.650	18.650	98,001
2025-12-18	18.850	18.850	18.700	18.700	18.700	25,001
2025-12-17	18.750	18.900	18.700	18.850	18.850	78,050
2025-12-16	18.900	18.900	18.700	18.850	18.850	45,247
2025-12-15	18.650	18.950	18.650	18.900	18.900	110,071
2025-12-12	18.850	19.000	18.850	18.900	18.900	24,001
2025-12-11	18.700	18.850	18.500	18.750	18.750	97,001
2025-12-10	18.900	18.900	18.650	18.750	18.750	23,050
2025-12-09	19.050	19.050	18.850	18.950	18.950	15,000
2025-12-08	19.000	19.000	18.800	18.950	18.950	19,153
2025-12-05	19.100	19.100	18.850	19.000	19.000	15,003
2025-12-04	19.150	19.200	18.900	19.100	19.100	26,056
2025-12-03	18.900	19.150	18.900	19.100	19.100	83,000
2025-12-02	18.950	18.950	18.900	18.950	18.950	23,020
2025-12-01	18.950	18.950	18.700	18.750	18.750	44,216
2025-11-28	18.950	19.000	18.850	18.950	18.950	22,357
2025-11-27	18.900	18.900	18.750	18.900	18.900	32,184
2025-11-26	18.350	18.950	18.350	18.850	18.850	259,158
2025-11-25	18.100	18.300	18.000	18.300	18.300	99,164
2025-11-24	18.000	18.200	18.000	18.100	18.100	45,645
2025-11-21	18.050	18.100	17.600	17.950	17.950	177,148
2025-11-20	18.050	18.550	17.950	18.100	18.100	55,032
2025-11-19	18.000	18.250	17.750	17.850	17.850	128,038
2025-11-18	18.400	18.400	17.950	18.050	18.050	259,072
2025-11-17	18.950	18.950	18.450	18.550	18.550	260,427
2025-11-14	18.950	19.000	18.900	18.950	18.950	106,350
2025-11-13	19.200	19.200	18.950	19.000	19.000	173,176
2025-11-12	19.150	19.200	19.000	19.150	19.150	320,643
2025-11-11	19.200	19.200	19.050	19.150	19.150	119,286
2025-11-10	19.700	19.700	19.100	19.200	19.200	296,643
2025-11-07	19.850	19.850	19.650	19.700	19.700	41,121
2025-11-06	19.700	19.900	19.700	19.900	19.900	121,007
2025-11-05	19.650	19.700	19.600	19.700	19.700	75,111
2025-11-04	19.650	19.800	19.600	19.700	19.700	94,075
2025-11-03	19.750	19.850	19.700	19.850	19.850	58,080
2025-10-31	19.850	19.850	19.650	19.750	19.750	28,400
2025-10-30	19.850	19.850	19.750	19.850	19.850	65,090
2025-10-29	19.800	20.100	19.600	19.850	19.850	118,678
2025-10-28	19.950	19.950	19.500	19.750	19.750	307,125
2025-10-27	20.050	20.050	19.800	19.950	19.950	163,000

← NewerPage 4 of 5 · 244 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.