TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.950	23.950	23.900	23.900	23.900	86,216
2025-07-28	24.050	24.050	23.900	24.000	24.000	110,000
2025-07-25	24.000	24.150	23.950	24.050	24.050	113,000
2025-07-24	24.300	24.300	23.800	24.000	24.000	80,057
2025-07-23	24.150	24.150	23.750	24.000	24.000	59,200
2025-07-22	24.050	24.050	23.750	23.750	23.750	149,276
2025-07-21	23.800	24.150	23.800	24.050	24.050	99,000
2025-07-18	23.950	23.950	23.750	23.800	23.800	74,215
2025-07-17	23.550	23.650	23.550	23.650	23.650	73,000
2025-07-16	23.700	23.700	23.500	23.550	23.550	266,000
2025-07-15	23.750	23.950	23.700	23.750	23.750	124,010
2025-07-14	24.500	24.500	23.750	23.850	23.850	262,795
2025-07-11	24.500	24.550	24.400	24.500	24.500	70,000
2025-07-10	24.550	24.750	24.550	24.550	24.550	58,010
2025-07-09	24.800	24.800	24.500	24.550	24.550	77,037
2025-07-08	24.850	24.850	24.700	24.750	24.750	53,000
2025-07-07	24.800	24.900	24.800	24.850	24.850	23,240
2025-07-04	25.100	25.100	24.850	24.900	24.900	40,010
2025-07-03	25.250	25.250	25.000	25.100	25.100	51,256
2025-07-02	25.150	25.150	25.000	25.100	25.100	61,062
2025-07-01	25.300	25.300	25.000	25.000	25.000	35,031
2025-06-30	25.150	25.150	24.900	24.900	24.900	53,000
2025-06-27	25.350	25.350	25.200	25.250	25.250	26,001
2025-06-26	25.200	25.400	25.200	25.350	25.350	72,001
2025-06-25	25.200	25.300	25.150	25.200	25.200	30,100
2025-06-24	25.000	25.300	25.000	25.200	25.200	39,000
2025-06-23	25.100	25.100	24.500	24.850	24.850	69,001
2025-06-20	25.300	25.300	25.000	25.100	25.100	54,020
2025-06-19	25.150	25.500	25.000	25.400	25.400	196,242
2025-06-18	25.000	25.150	25.000	25.100	25.100	31,006
2025-06-17	25.150	25.150	25.100	25.150	25.150	17,000
2025-06-16	25.000	25.250	24.900	25.100	25.100	39,004
2025-06-13	25.500	25.500	25.050	25.050	25.050	45,000
2025-06-12	25.300	25.850	25.200	25.450	25.450	65,180
2025-06-11	25.100	25.200	25.000	25.150	25.150	105,000
2025-06-10	25.050	25.300	25.050	25.150	25.150	46,000
2025-06-09	25.250	25.300	25.050	25.050	25.050	61,357
2025-06-06	25.350	25.450	25.050	25.200	25.200	86,000
2025-06-05	25.700	25.700	25.350	25.350	25.350	77,174
2025-06-04	25.200	25.350	25.100	25.250	25.250	75,000
2025-06-03	25.100	25.250	25.100	25.150	25.150	33,136
2025-06-02	25.550	25.550	25.000	25.150	25.150	68,040
2025-05-29	25.350	25.350	25.100	25.100	25.100	61,000
2025-05-28	25.600	25.600	25.350	25.350	25.350	44,196
2025-05-27	25.400	25.550	25.250	25.350	25.350	100,000
2025-05-26	25.550	25.600	25.300	25.400	25.400	144,708
2025-05-23	25.850	25.850	25.550	25.550	25.550	70,200
2025-05-22	25.600	25.750	25.600	25.700	25.700	47,000
2025-05-21	25.600	25.750	25.600	25.750	25.750	36,964
2025-05-20	25.600	25.700	25.600	25.650	25.650	52,002
2025-05-19	25.550	25.700	25.550	25.650	25.650	52,002
2025-05-16	25.700	25.800	25.600	25.750	25.750	108,173
2025-05-15	25.900	26.000	25.700	25.750	25.750	71,001
2025-05-14	25.800	26.050	25.650	25.900	25.900	138,163
2025-05-13	25.800	26.200	25.800	25.800	25.800	190,001
2025-05-12	25.650	25.850	25.600	25.800	25.800	79,040
2025-05-09	25.750	25.750	25.600	25.700	25.700	33,001
2025-05-08	25.800	25.900	25.700	25.750	25.750	26,001
2025-05-07	25.650	25.700	25.400	25.600	25.600	52,310
2025-05-06	25.600	25.900	25.500	25.650	25.650	95,383

← NewerPage 6 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.