TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.700	27.850	27.600	27.600	27.600	168,568
2025-02-03	27.200	27.700	27.050	27.650	27.650	286,396
2025-01-22	27.500	27.650	27.350	27.500	27.500	154,000
2025-01-21	27.150	27.500	27.150	27.350	27.350	270,000
2025-01-20	26.900	27.150	26.850	27.050	27.050	152,000
2025-01-17	27.000	27.000	26.850	26.900	26.900	231,000
2025-01-16	26.900	27.100	26.850	26.850	26.850	177,000
2025-01-15	26.600	27.050	26.600	26.800	26.800	156,000
2025-01-14	26.400	26.700	26.400	26.600	26.600	197,000
2025-01-13	26.800	26.800	26.250	26.250	26.250	337,000
2025-01-10	27.000	27.000	26.650	26.650	26.650	205,000
2025-01-09	27.250	27.400	26.600	26.700	26.700	338,000
2025-01-08	27.050	27.250	26.900	27.250	27.250	241,000
2025-01-07	27.350	27.350	27.050	27.050	27.050	207,000
2025-01-06	27.200	27.300	27.100	27.250	27.250	92,000
2025-01-03	27.300	27.400	27.000	27.150	27.150	173,000
2025-01-02	27.150	27.400	27.150	27.150	27.150	118,000
2024-12-31	27.050	27.350	27.000	27.100	27.100	201,000
2024-12-30	27.200	27.300	27.150	27.150	27.150	168,000
2024-12-27	27.400	27.400	27.150	27.200	27.200	233,000
2024-12-26	27.400	27.500	27.400	27.400	27.400	95,000
2024-12-25	27.500	27.500	27.300	27.400	27.400	119,000
2024-12-24	27.450	27.750	27.400	27.400	27.400	206,000
2024-12-23	27.200	27.500	27.200	27.400	27.400	185,000
2024-12-20	27.250	27.350	27.000	27.050	27.050	303,000
2024-12-19	27.500	27.500	27.150	27.200	27.200	322,000
2024-12-18	27.400	27.550	27.250	27.500	27.500	221,000
2024-12-17	27.400	27.600	27.400	27.400	27.400	225,000
2024-12-16	27.950	27.950	27.400	27.400	27.400	569,000
2024-12-13	28.350	28.350	27.800	27.900	27.900	498,000
2024-12-12	28.500	28.550	28.250	28.250	28.250	314,000
2024-12-11	28.550	28.550	28.350	28.400	28.400	225,000
2024-12-10	28.550	28.650	28.400	28.500	28.500	286,000
2024-12-09	28.700	28.700	28.350	28.550	28.550	358,000
2024-12-06	28.600	28.700	28.600	28.600	28.600	211,000
2024-12-05	28.650	28.650	28.500	28.600	28.600	139,000
2024-12-04	28.600	28.650	28.450	28.550	28.550	169,000
2024-12-03	28.500	28.700	28.450	28.600	28.600	299,000
2024-12-02	28.250	28.600	28.250	28.400	28.400	198,000
2024-11-29	28.250	28.400	28.050	28.300	28.300	160,000
2024-11-28	28.250	28.250	28.000	28.150	28.150	246,000
2024-11-27	28.650	28.650	28.200	28.200	28.200	391,000
2024-11-26	28.600	28.650	28.450	28.500	28.500	214,000
2024-11-25	28.550	28.750	28.550	28.550	28.550	201,000
2024-11-22	28.350	28.600	28.300	28.450	28.450	249,000
2024-11-21	28.250	28.350	28.200	28.350	28.350	296,000
2024-11-20	28.450	28.550	28.250	28.250	28.250	272,120
2024-11-19	28.500	28.500	28.150	28.400	28.400	211,000
2024-11-18	28.750	28.750	28.300	28.300	28.300	458,000
2024-11-15	28.500	29.000	28.500	28.750	28.750	699,000
2024-11-14	28.450	28.750	28.350	28.500	28.500	466,000
2024-11-13	28.300	28.550	28.300	28.450	28.450	394,000
2024-11-12	28.750	29.000	28.450	28.550	28.550	979,000
2024-11-11	29.650	29.650	28.700	29.200	29.200	1,047,000
2024-11-08	29.350	29.800	29.350	29.700	29.700	805,000
2024-11-07	28.800	29.400	28.800	29.300	29.300	1,050,000
2024-11-06	28.700	28.750	28.500	28.600	28.600	339,000
2024-11-05	28.400	28.900	28.400	28.700	28.700	598,000
2024-11-04	28.500	28.550	28.200	28.550	28.550	1,187,000
2024-11-01	28.700	28.700	27.700	28.400	28.400	3,772,000

← NewerPage 8 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.