TUL Corporation (TPEX:6150)
Taiwan · Delayed Price · Currency is TWD 77.30
+0.70 (0.91%)
Sep 5, 2025, 1:30 PM CST
TUL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.20 | 78.40 | 76.40 | 77.30 | 77.30 | 0.91% | 482,183 |
| Sep 4, 2025 | 79.00 | 79.90 | 76.60 | 76.60 | 76.60 | -2.42% | 534,335 |
| Sep 3, 2025 | 78.40 | 79.20 | 76.10 | 78.50 | 78.50 | -0.76% | 1,036,998 |
| Sep 2, 2025 | 73.50 | 79.80 | 73.50 | 79.10 | 79.10 | 8.36% | 2,011,529 |
| Sep 1, 2025 | 74.20 | 74.30 | 71.60 | 73.00 | 73.00 | -1.75% | 300,245 |
| Aug 29, 2025 | 75.60 | 75.60 | 74.10 | 74.30 | 74.30 | -1.33% | 300,919 |
| Aug 28, 2025 | 74.80 | 75.60 | 74.50 | 75.30 | 75.30 | 0.80% | 213,155 |
| Aug 27, 2025 | 77.10 | 77.10 | 74.60 | 74.70 | 74.70 | -1.84% | 364,694 |
| Aug 26, 2025 | 75.20 | 76.50 | 74.00 | 76.10 | 76.10 | 2.01% | 514,151 |
| Aug 25, 2025 | 73.30 | 74.80 | 73.30 | 74.60 | 74.60 | 2.19% | 309,784 |
| Aug 22, 2025 | 73.50 | 73.50 | 72.60 | 73.00 | 73.00 | -0.68% | 181,464 |
| Aug 21, 2025 | 74.80 | 76.80 | 73.30 | 73.50 | 73.50 | -0.27% | 659,670 |
| Aug 20, 2025 | 73.20 | 74.80 | 72.30 | 73.70 | 73.70 | 0.96% | 888,900 |
| Aug 19, 2025 | 73.10 | 74.90 | 72.40 | 73.00 | 73.00 | 1.53% | 600,700 |
| Aug 18, 2025 | 71.00 | 72.30 | 70.20 | 71.90 | 71.90 | 1.13% | 333,146 |
| Aug 15, 2025 | 72.00 | 72.30 | 70.70 | 71.10 | 71.10 | 2.30% | 436,550 |
| Aug 14, 2025 | 68.80 | 69.80 | 68.40 | 69.50 | 69.50 | 1.02% | 170,988 |
| Aug 13, 2025 | 68.50 | 69.40 | 68.00 | 68.80 | 68.80 | 0.44% | 122,301 |
| Aug 12, 2025 | 68.60 | 68.70 | 67.70 | 68.50 | 68.50 | -0.58% | 199,820 |
| Aug 11, 2025 | 70.40 | 70.40 | 68.10 | 68.90 | 68.90 | -1.01% | 145,881 |
| Aug 8, 2025 | 72.30 | 72.30 | 69.50 | 69.60 | 69.60 | -1.00% | 166,608 |
| Aug 7, 2025 | 70.80 | 71.40 | 70.20 | 70.30 | 70.30 | -0.28% | 90,519 |
| Aug 6, 2025 | 71.40 | 71.80 | 70.30 | 70.50 | 70.50 | -1.26% | 104,271 |
| Aug 5, 2025 | 71.40 | 72.00 | 70.10 | 71.40 | 71.40 | 1.13% | 232,392 |
| Aug 4, 2025 | 68.80 | 71.20 | 68.00 | 70.60 | 70.60 | 3.37% | 262,905 |
| Aug 1, 2025 | 66.50 | 69.10 | 65.70 | 68.30 | 68.30 | 1.34% | 163,093 |
| Jul 31, 2025 | 68.80 | 69.20 | 67.30 | 67.40 | 67.40 | -2.03% | 138,944 |
| Jul 30, 2025 | 69.00 | 69.90 | 68.50 | 68.80 | 68.80 | -0.29% | 117,000 |
| Jul 29, 2025 | 69.70 | 70.20 | 69.00 | 69.00 | 69.00 | -1.00% | 117,970 |
| Jul 28, 2025 | 70.10 | 70.20 | 69.30 | 69.70 | 69.70 | -0.57% | 93,178 |
| Jul 25, 2025 | 70.60 | 70.90 | 70.10 | 70.10 | 70.10 | -1.27% | 57,278 |
| Jul 24, 2025 | 70.80 | 71.40 | 69.60 | 71.00 | 71.00 | 0.28% | 142,989 |
| Jul 23, 2025 | 70.80 | 72.00 | 70.70 | 70.80 | 70.80 | 0.43% | 91,588 |
| Jul 22, 2025 | 72.50 | 72.50 | 69.80 | 70.50 | 70.50 | -2.22% | 201,822 |
| Jul 21, 2025 | 72.60 | 73.10 | 72.10 | 72.10 | 72.10 | -0.69% | 138,837 |
| Jul 18, 2025 | 73.10 | 73.10 | 71.60 | 72.60 | 72.60 | 0.41% | 257,421 |
| Jul 17, 2025 | 71.70 | 72.60 | 71.10 | 72.30 | 72.30 | 1.83% | 255,669 |
| Jul 16, 2025 | 72.50 | 73.30 | 70.80 | 71.00 | 71.00 | -1.66% | 278,918 |
| Jul 15, 2025 | 72.50 | 73.50 | 71.70 | 72.20 | 72.20 | 0.14% | 405,991 |
| Jul 14, 2025 | 72.30 | 73.30 | 70.20 | 72.10 | 72.10 | 0.42% | 424,389 |
| Jul 11, 2025 | 73.00 | 73.80 | 71.40 | 71.80 | 71.80 | 1.13% | 774,051 |
| Jul 10, 2025 | 69.10 | 72.30 | 68.80 | 71.00 | 71.00 | 3.35% | 562,288 |
| Jul 9, 2025 | 67.20 | 68.70 | 66.50 | 68.70 | 68.70 | 2.08% | 180,437 |
| Jul 8, 2025 | 66.90 | 67.30 | 65.60 | 67.30 | 67.30 | 0.60% | 143,167 |
| Jul 7, 2025 | 66.70 | 66.90 | 64.70 | 66.90 | 66.90 | 1.06% | 128,630 |
| Jul 4, 2025 | 67.80 | 68.00 | 66.00 | 66.20 | 66.20 | -1.78% | 112,818 |
| Jul 3, 2025 | 68.90 | 68.90 | 67.10 | 67.40 | 67.40 | 0.15% | 75,491 |
| Jul 2, 2025 | 66.90 | 67.60 | 66.70 | 67.30 | 67.30 | - | 57,473 |
| Jul 1, 2025 | 67.70 | 68.40 | 67.30 | 67.30 | 67.30 | - | 72,912 |
| Jun 30, 2025 | 68.00 | 68.00 | 66.70 | 67.30 | 67.30 | -1.03% | 88,286 |