TMP Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	29.650	29.650	29.650	29.650	29.650	0
2024-10-30	29.850	29.950	29.650	29.650	29.650	358,000
2024-10-29	30.150	30.150	29.800	29.850	29.850	299,000
2024-10-28	30.250	30.350	29.900	29.950	29.950	329,000
2024-10-25	30.150	30.400	29.950	30.350	30.350	313,000
2024-10-24	30.300	30.300	29.800	29.900	29.900	657,000
2024-10-23	30.200	30.450	30.150	30.200	30.200	365,000
2024-10-22	30.350	30.450	30.150	30.300	30.300	403,000
2024-10-21	30.850	30.850	30.250	30.350	30.350	473,000
2024-10-18	30.950	31.150	30.650	30.700	30.700	765,000
2024-10-17	31.200	31.300	30.900	30.950	30.950	965,000
2024-10-16	30.700	31.450	30.700	31.000	31.000	709,000
2024-10-15	31.200	31.350	30.650	30.700	30.700	616,000
2024-10-14	30.850	31.250	30.650	31.050	31.050	630,000
2024-10-11	30.100	30.500	29.850	30.450	30.450	418,000
2024-10-09	30.800	30.900	30.100	30.100	30.100	1,016,000
2024-10-08	31.450	31.450	30.650	30.800	30.800	601,000
2024-10-07	31.450	31.500	30.850	31.150	31.150	486,000
2024-10-04	31.100	31.250	30.500	31.050	31.050	1,492,000
2024-10-03	30.821	30.821	30.821	30.821	30.821	0
2024-10-02	30.821	30.821	30.821	30.821	30.821	0
2024-10-01	31.638	31.783	30.725	30.821	30.821	1,598,286
2024-09-30	32.600	32.600	31.590	31.590	31.590	1,559,811
2024-09-27	32.071	32.696	32.071	32.456	32.456	1,223,931
2024-09-26	31.398	33.129	31.398	31.927	31.927	1,987,199
2024-09-25	32.800	32.800	32.600	32.600	32.600	363,000
2024-09-24	32.550	32.650	32.300	32.650	32.650	315,000
2024-09-23	32.200	32.800	32.100	32.550	32.550	559,000
2024-09-20	32.650	32.650	32.150	32.200	32.200	304,000
2024-09-19	32.300	32.550	32.150	32.250	32.250	249,000
2024-09-18	32.500	32.800	32.250	32.250	32.250	448,000
2024-09-16	31.950	32.800	31.950	32.500	32.500	888,000
2024-09-13	32.100	32.100	31.900	32.050	32.050	170,000
2024-09-12	32.450	32.550	31.850	32.000	32.000	927,000
2024-09-11	30.950	32.450	30.950	32.350	32.350	1,130,000
2024-09-10	31.000	31.200	30.600	30.700	30.700	226,000
2024-09-09	30.500	31.000	30.500	30.900	30.900	174,000
2024-09-06	31.000	31.150	30.850	30.900	30.900	139,000
2024-09-05	30.950	31.550	30.900	30.900	30.900	151,000
2024-09-04	31.050	31.500	30.650	30.850	30.850	499,000
2024-09-03	32.000	32.200	31.750	31.750	31.750	169,000
2024-09-02	32.400	32.400	31.950	31.950	31.950	224,000
2024-08-30	31.950	32.300	31.950	32.200	32.200	178,000
2024-08-29	32.000	32.050	31.750	31.900	31.900	204,000
2024-08-28	32.400	32.450	32.150	32.150	32.150	254,000
2024-08-27	32.200	32.400	31.950	32.150	32.150	317,000
2024-08-26	32.000	32.800	31.850	32.200	32.200	1,002,000
2024-08-23	32.000	32.000	31.400	31.650	31.650	356,000
2024-08-22	31.650	31.950	31.500	31.850	31.850	501,000
2024-08-21	31.300	31.800	31.250	31.400	31.400	478,000
2024-08-20	31.700	31.700	31.300	31.300	31.300	330,000
2024-08-19	31.800	31.800	31.500	31.500	31.500	427,000
2024-08-16	31.400	31.750	31.400	31.450	31.450	498,000
2024-08-15	31.750	31.750	31.300	31.400	31.400	384,000
2024-08-14	31.750	31.800	31.400	31.550	31.550	490,000
2024-08-13	31.700	31.750	31.350	31.600	31.600	433,000
2024-08-12	31.950	32.100	31.350	31.400	31.400	1,629,000
2024-08-09	30.200	31.350	30.200	31.350	31.350	815,000
2024-08-08	29.300	29.800	29.300	29.650	29.650	142,000
2024-08-07	28.900	30.050	28.800	29.650	29.650	177,000

← NewerPage 9 of 21 · 1,226 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.