TMP Steel Corporation (TPEX:6248)
Taiwan · Delayed Price · Currency is TWD 19.55
-0.05 (-0.26%)
At close: Apr 30, 2026
TMP Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.45 | 19.55 | 19.40 | 19.55 | 19.55 | -0.26% | 52,796 |
| Apr 29, 2026 | 19.65 | 19.65 | 19.40 | 19.60 | 19.60 | -0.25% | 54,561 |
| Apr 28, 2026 | 19.60 | 19.65 | 19.30 | 19.65 | 19.65 | -0.25% | 142,568 |
| Apr 27, 2026 | 19.50 | 19.70 | 19.25 | 19.70 | 19.70 | - | 168,361 |
| Apr 24, 2026 | 19.75 | 19.80 | 19.30 | 19.70 | 19.70 | -0.25% | 198,666 |
| Apr 23, 2026 | 19.70 | 19.80 | 19.45 | 19.75 | 19.75 | -0.25% | 259,642 |
| Apr 22, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.00% | 151,063 |
| Apr 21, 2026 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | - | 97,245 |
| Apr 20, 2026 | 20.00 | 20.00 | 19.65 | 20.00 | 20.00 | - | 150,733 |
| Apr 17, 2026 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | -0.25% | 180,771 |
| Apr 16, 2026 | 19.90 | 20.05 | 19.85 | 20.05 | 20.05 | - | 179,100 |
| Apr 15, 2026 | 20.10 | 20.10 | 19.90 | 20.05 | 20.05 | - | 159,043 |
| Apr 14, 2026 | 20.15 | 20.15 | 19.90 | 20.05 | 20.05 | - | 178,640 |
| Apr 13, 2026 | 20.05 | 20.10 | 20.00 | 20.05 | 20.05 | -0.50% | 198,003 |
| Apr 10, 2026 | 20.20 | 20.30 | 20.10 | 20.15 | 20.15 | - | 109,040 |
| Apr 9, 2026 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | - | 103,339 |
| Apr 8, 2026 | 20.10 | 20.25 | 20.10 | 20.15 | 20.15 | 0.25% | 63,159 |
| Apr 7, 2026 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | 0.25% | 41,289 |
| Apr 2, 2026 | 20.10 | 20.15 | 20.00 | 20.05 | 20.05 | -0.25% | 79,855 |
| Apr 1, 2026 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | - | 69,784 |
| Mar 31, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 183,205 |
| Mar 30, 2026 | 20.45 | 20.50 | 20.25 | 20.30 | 20.30 | -0.98% | 105,055 |
| Mar 27, 2026 | 20.30 | 20.50 | 20.25 | 20.50 | 20.50 | 1.23% | 39,670 |
| Mar 26, 2026 | 20.35 | 20.75 | 20.25 | 20.25 | 20.25 | 0.25% | 114,980 |
| Mar 25, 2026 | 20.25 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 91,544 |
| Mar 24, 2026 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 73,333 |
| Mar 23, 2026 | 20.30 | 20.60 | 20.25 | 20.40 | 20.40 | 0.49% | 147,299 |
| Mar 20, 2026 | 20.00 | 20.45 | 20.00 | 20.30 | 20.30 | 1.50% | 128,707 |
| Mar 19, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.23% | 132,467 |
| Mar 18, 2026 | 20.20 | 20.40 | 20.15 | 20.25 | 20.25 | - | 324,773 |
| Mar 17, 2026 | 20.30 | 20.35 | 20.05 | 20.25 | 20.25 | -0.25% | 103,449 |
| Mar 16, 2026 | 20.10 | 20.30 | 19.85 | 20.30 | 20.30 | 1.00% | 88,842 |
| Mar 13, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 67,622 |
| Mar 12, 2026 | 20.35 | 20.65 | 20.25 | 20.30 | 20.30 | -0.25% | 51,708 |
| Mar 11, 2026 | 20.60 | 20.60 | 20.35 | 20.35 | 20.35 | -1.21% | 147,893 |
| Mar 10, 2026 | 20.30 | 21.30 | 20.30 | 20.60 | 20.60 | 1.98% | 215,574 |
| Mar 9, 2026 | 20.30 | 20.30 | 19.95 | 20.20 | 20.20 | -0.49% | 107,460 |
| Mar 6, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 1.25% | 48,669 |
| Mar 5, 2026 | 19.95 | 20.10 | 19.90 | 20.05 | 20.05 | 1.78% | 119,908 |
| Mar 4, 2026 | 20.80 | 20.80 | 19.70 | 19.70 | 19.70 | -5.29% | 231,152 |
| Mar 3, 2026 | 21.55 | 21.55 | 20.70 | 20.80 | 20.80 | -2.58% | 170,068 |
| Mar 2, 2026 | 21.70 | 21.70 | 21.35 | 21.35 | 21.35 | -2.95% | 173,661 |
| Feb 26, 2026 | 21.90 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 468,137 |
| Feb 25, 2026 | 21.85 | 21.95 | 21.65 | 21.90 | 21.90 | -0.23% | 322,201 |
| Feb 24, 2026 | 21.90 | 21.95 | 21.65 | 21.95 | 21.95 | - | 164,079 |
| Feb 23, 2026 | 21.90 | 21.95 | 21.50 | 21.95 | 21.95 | 0.23% | 378,324 |
| Feb 11, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 259,869 |
| Feb 10, 2026 | 21.65 | 22.00 | 21.25 | 22.00 | 22.00 | 0.69% | 142,005 |
| Feb 9, 2026 | 21.75 | 21.85 | 21.55 | 21.85 | 21.85 | 0.69% | 167,044 |
| Feb 6, 2026 | 21.70 | 21.75 | 21.35 | 21.70 | 21.70 | -0.23% | 118,336 |