TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.150	20.150	20.000	20.100	20.100	107,022
2025-10-22	19.950	20.200	19.950	20.150	20.150	216,000
2025-10-21	20.100	20.100	19.950	20.000	20.000	215,010
2025-10-20	20.150	20.250	20.000	20.000	20.000	169,323
2025-10-17	20.250	20.400	20.100	20.350	20.350	44,649
2025-10-16	20.300	20.300	20.150	20.250	20.250	79,012
2025-10-15	20.150	20.250	20.000	20.250	20.250	220,000
2025-10-14	20.200	20.350	20.100	20.300	20.300	156,001
2025-10-13	20.000	20.200	19.500	20.200	20.200	114,049
2025-10-09	20.300	20.450	20.300	20.400	20.400	184,461
2025-10-08	20.250	20.300	20.200	20.250	20.250	45,554
2025-10-07	20.400	20.400	20.100	20.250	20.250	110,083
2025-10-03	20.850	20.850	20.500	20.500	20.500	132,010
2025-10-02	21.000	21.000	20.650	20.850	20.850	114,100
2025-10-01	21.600	21.600	20.750	21.000	21.000	263,000
2025-09-30	20.600	21.600	20.350	21.600	21.600	456,230
2025-09-29	20.600	20.600	20.600	20.600	20.600	0
2025-09-26	20.650	20.700	20.150	20.600	20.600	237,491
2025-09-25	20.100	20.550	20.100	20.500	20.500	205,448
2025-09-24	20.250	20.250	20.000	20.200	20.200	223,120
2025-09-23	20.100	20.200	20.000	20.050	20.050	209,304
2025-09-22	20.250	20.250	20.050	20.100	20.100	117,002
2025-09-19	20.450	20.450	20.200	20.250	20.250	102,029
2025-09-18	20.500	20.500	20.150	20.400	20.400	100,001
2025-09-17	20.200	20.300	20.000	20.150	20.150	186,000
2025-09-16	20.050	20.150	19.950	20.100	20.100	78,001
2025-09-15	20.000	20.150	19.900	20.050	20.050	123,285
2025-09-12	20.050	20.150	20.000	20.150	20.150	90,321
2025-09-11	20.550	20.550	19.950	20.050	20.050	436,216
2025-09-10	20.800	20.800	20.450	20.600	20.600	275,163
2025-09-09	21.000	21.100	20.500	20.800	20.800	389,100
2025-09-08	21.350	21.350	20.950	21.050	21.050	184,974
2025-09-05	21.650	21.650	21.300	21.350	21.350	148,098
2025-09-04	21.100	21.450	21.100	21.400	21.400	191,094
2025-09-03	21.200	21.300	21.000	21.050	21.050	1,699,396
2025-09-02	21.550	21.600	21.100	21.250	21.250	205,000
2025-09-01	22.000	22.000	21.300	21.550	21.550	327,043
2025-08-29	22.050	22.150	22.000	22.000	22.000	135,001
2025-08-28	22.000	22.000	21.850	21.950	21.950	177,001
2025-08-27	22.000	22.200	21.950	22.000	22.000	222,414
2025-08-26	22.800	22.800	21.850	22.000	22.000	1,493,071
2025-08-25	24.800	25.100	24.700	24.750	22.950	780,079
2025-08-22	24.150	24.700	24.150	24.650	22.857	423,583
2025-08-21	24.150	24.200	24.150	24.200	22.440	181,102
2025-08-20	24.150	24.150	24.000	24.100	22.347	292,021
2025-08-19	24.050	24.100	23.950	24.050	24.050	179,320
2025-08-18	23.850	24.100	23.850	24.050	24.050	245,686
2025-08-15	23.850	23.900	23.800	23.850	23.850	216,001
2025-08-14	23.950	24.000	23.800	23.850	23.850	344,000
2025-08-13	24.200	24.200	23.850	23.900	23.900	257,030
2025-08-12	23.950	24.000	23.950	24.000	24.000	120,304
2025-08-11	23.800	24.200	23.800	23.950	23.950	191,200
2025-08-08	23.850	23.950	23.850	23.950	23.950	105,356
2025-08-07	24.000	24.050	23.800	23.850	23.850	169,000
2025-08-06	23.950	23.950	23.900	23.900	23.900	87,000
2025-08-05	23.850	23.900	23.800	23.850	23.850	237,000
2025-08-04	23.850	23.850	23.750	23.850	23.850	158,300
2025-08-01	23.900	23.900	23.900	23.900	23.900	202,409
2025-07-31	24.000	24.000	23.900	23.900	23.900	78,000
2025-07-30	23.900	24.000	23.800	24.000	24.000	72,000

← NewerPage 5 of 21 · 1,222 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.