TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	26.100	26.200	25.500	25.800	25.800	149,621
2025-05-02	25.700	26.300	25.700	26.300	26.300	108,061
2025-04-30	25.550	25.900	25.450	25.700	25.700	125,011
2025-04-29	25.300	25.600	25.250	25.600	25.600	147,245
2025-04-28	24.950	25.400	24.850	25.300	25.300	152,377
2025-04-25	24.750	25.050	24.750	24.950	24.950	101,103
2025-04-24	24.400	24.650	24.400	24.600	24.600	72,050
2025-04-23	24.200	24.600	24.200	24.350	24.350	74,023
2025-04-22	23.900	24.100	23.800	23.900	23.900	114,218
2025-04-21	24.600	24.650	24.100	24.100	24.100	147,002
2025-04-18	24.950	24.950	24.700	24.700	24.700	54,001
2025-04-17	24.900	24.900	24.550	24.750	24.750	108,001
2025-04-16	25.250	25.250	24.850	24.950	24.950	128,002
2025-04-15	24.700	25.350	24.700	25.250	25.250	113,706
2025-04-14	25.300	25.450	24.600	24.700	24.700	210,050
2025-04-11	25.000	25.000	24.100	24.700	24.700	272,471
2025-04-10	25.200	25.300	24.700	25.300	25.300	354,608
2025-04-09	23.700	23.850	22.050	23.000	23.000	1,697,150
2025-04-08	22.300	23.750	22.300	23.700	23.700	1,363,001
2025-04-07	24.500	24.500	24.500	24.500	24.500	116,006
2025-04-02	27.350	27.400	27.100	27.200	27.200	92,202
2025-04-01	27.250	27.400	27.000	27.300	27.300	278,541
2025-03-31	27.150	27.300	26.800	26.800	26.800	376,201
2025-03-28	28.100	28.100	27.550	27.650	27.650	388,559
2025-03-27	28.350	28.350	28.150	28.250	28.250	93,002
2025-03-26	28.150	28.500	28.150	28.300	28.300	124,102
2025-03-25	28.600	28.600	28.300	28.300	28.300	211,702
2025-03-24	28.600	28.750	28.500	28.600	28.600	186,101
2025-03-21	28.600	28.700	28.550	28.600	28.600	90,046
2025-03-20	28.600	28.750	28.500	28.600	28.600	371,820
2025-03-19	28.500	28.850	28.500	28.600	28.600	159,235
2025-03-18	28.550	28.700	28.500	28.600	28.600	115,106
2025-03-17	28.700	28.750	28.550	28.550	28.550	99,724
2025-03-14	28.400	28.650	28.400	28.500	28.500	181,006
2025-03-13	29.000	29.000	28.400	28.400	28.400	286,038
2025-03-12	28.850	28.950	28.800	28.900	28.900	202,054
2025-03-11	28.950	28.950	28.400	28.800	28.800	347,017
2025-03-10	29.000	29.050	28.850	28.950	28.950	360,371
2025-03-07	29.300	29.300	28.800	28.800	28.800	338,246
2025-03-06	29.500	29.600	29.200	29.200	29.200	172,216
2025-03-05	29.200	29.500	29.200	29.400	29.400	155,005
2025-03-04	29.000	29.400	28.800	29.350	29.350	258,692
2025-03-03	29.200	29.300	29.050	29.150	29.150	222,010
2025-02-27	29.350	29.600	29.150	29.200	29.200	440,338
2025-02-26	29.800	29.950	29.450	29.450	29.450	512,556
2025-02-25	29.800	29.800	29.500	29.800	29.800	527,086
2025-02-24	29.050	30.100	29.050	29.650	29.650	1,904,965
2025-02-21	29.100	29.650	29.000	29.550	29.550	981,606
2025-02-20	29.000	29.150	28.900	29.050	29.050	356,824
2025-02-19	28.800	29.100	28.800	28.900	28.900	332,305
2025-02-18	28.700	28.750	28.550	28.700	28.700	444,010
2025-02-17	28.400	28.700	28.350	28.600	28.600	512,330
2025-02-14	28.300	29.050	28.100	28.550	28.550	1,395,004
2025-02-13	27.550	28.500	27.550	28.300	28.300	499,321
2025-02-12	27.650	27.800	27.550	27.600	27.600	176,608
2025-02-11	27.950	27.950	27.600	27.700	27.700	416,197
2025-02-10	27.800	28.350	27.800	28.150	28.150	445,761
2025-02-07	27.900	27.900	27.700	27.900	27.900	162,106
2025-02-06	27.550	27.900	27.550	27.900	27.900	198,302
2025-02-05	27.700	27.700	27.550	27.600	27.600	234,463

← NewerPage 7 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.