TMP Steel Corporation (TPEX:6248)
Taiwan · Delayed Price · Currency is TWD 16.25
-0.05 (-0.31%)
Nov 6, 2026, 1:22 PM CST
TMP Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.00 | 16.25 | 15.30 | 16.25 | 16.25 | -0.31% | 253,086 |
| Nov 5, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | - | 165,238 |
| Nov 4, 2026 | 16.50 | 16.55 | 16.20 | 16.30 | 16.30 | -0.91% | 116,179 |
| Nov 3, 2026 | 16.70 | 16.70 | 16.35 | 16.45 | 16.45 | -1.50% | 116,005 |
| Nov 2, 2026 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | 0.30% | 36,587 |
| Oct 30, 2026 | 16.70 | 16.70 | 16.60 | 16.65 | 16.65 | -0.89% | 55,253 |
| Oct 29, 2026 | 16.80 | 16.85 | 16.75 | 16.80 | 16.80 | -0.59% | 15,740 |
| Oct 28, 2026 | 16.85 | 17.05 | 16.85 | 16.90 | 16.90 | 0.60% | 24,709 |
| Oct 27, 2026 | 16.80 | 16.85 | 16.70 | 16.80 | 16.80 | - | 23,034 |
| Oct 22, 2026 | 16.95 | 17.00 | 16.75 | 16.80 | 16.80 | -0.88% | 58,769 |
| Oct 21, 2026 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | - | 21,389 |
| Oct 20, 2026 | 17.10 | 17.10 | 16.75 | 16.95 | 16.95 | -0.29% | 32,928 |
| Oct 19, 2026 | 17.15 | 17.15 | 16.80 | 17.00 | 17.00 | -1.16% | 40,916 |
| Oct 16, 2026 | 16.80 | 17.50 | 16.70 | 17.20 | 17.20 | 2.38% | 316,424 |
| Oct 15, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | -1.18% | 50,034 |
| Oct 14, 2026 | 16.85 | 17.00 | 16.55 | 17.00 | 17.00 | 1.19% | 128,415 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | -1.18% | 79,692 |
| Oct 12, 2026 | 17.15 | 17.15 | 16.90 | 17.00 | 17.00 | -0.87% | 59,983 |
| Oct 8, 2026 | 17.00 | 17.20 | 16.90 | 17.15 | 17.15 | - | 52,701 |
| Oct 7, 2026 | 17.15 | 17.15 | 16.95 | 17.15 | 17.15 | - | 45,022 |
| Oct 6, 2026 | 17.15 | 17.20 | 17.00 | 17.15 | 17.15 | - | 32,851 |
| Oct 5, 2026 | 17.20 | 17.20 | 16.95 | 17.15 | 17.15 | -0.29% | 64,295 |
| Oct 2, 2026 | 17.25 | 17.30 | 17.00 | 17.20 | 17.20 | -0.29% | 87,695 |
| Oct 1, 2026 | 17.35 | 17.35 | 17.20 | 17.25 | 17.25 | 0.58% | 75,101 |
| Sep 30, 2026 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 1.78% | 86,844 |
| Sep 29, 2026 | 16.80 | 16.90 | 16.75 | 16.85 | 16.85 | 0.30% | 47,960 |
| Sep 24, 2026 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | 0.30% | 35,730 |
| Sep 23, 2026 | 16.65 | 16.75 | 16.65 | 16.75 | 16.75 | -0.30% | 67,708 |
| Sep 22, 2026 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | -0.30% | 22,569 |
| Sep 21, 2026 | 16.85 | 16.85 | 16.65 | 16.85 | 16.85 | - | 66,348 |
| Sep 18, 2026 | 16.80 | 16.90 | 16.80 | 16.85 | 16.85 | 0.60% | 37,335 |
| Sep 17, 2026 | 16.60 | 16.75 | 16.55 | 16.75 | 16.75 | -0.30% | 78,400 |
| Sep 16, 2026 | 16.75 | 16.80 | 16.55 | 16.80 | 16.80 | - | 82,276 |
| Sep 15, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - | 29,433 |
| Sep 14, 2026 | 16.80 | 16.80 | 16.55 | 16.80 | 16.80 | - | 49,105 |
| Sep 11, 2026 | 16.95 | 16.95 | 16.65 | 16.80 | 16.80 | -0.88% | 141,498 |
| Sep 10, 2026 | 16.85 | 16.95 | 16.80 | 16.95 | 16.95 | - | 33,243 |
| Sep 9, 2026 | 16.85 | 16.95 | 16.75 | 16.95 | 16.95 | 0.30% | 119,030 |
| Sep 8, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 36,708 |
| Sep 7, 2026 | 16.95 | 16.95 | 16.80 | 16.90 | 16.90 | -0.29% | 40,808 |
| Sep 4, 2026 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | - | 59,086 |
| Sep 3, 2026 | 17.10 | 17.10 | 16.70 | 16.95 | 16.95 | -0.29% | 212,756 |
| Sep 2, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.87% | 58,107 |
| Sep 1, 2026 | 17.05 | 17.20 | 17.05 | 17.15 | 17.15 | 0.59% | 31,536 |
| Aug 31, 2026 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | -0.29% | 33,780 |
| Aug 28, 2026 | 17.05 | 17.20 | 17.00 | 17.10 | 17.10 | -0.29% | 47,903 |
| Aug 27, 2026 | 16.95 | 17.20 | 16.95 | 17.15 | 17.15 | 0.88% | 77,293 |
| Aug 26, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 71,168 |
| Aug 25, 2026 | 17.05 | 17.10 | 16.75 | 16.90 | 16.90 | -1.07% | 348,424 |
| Aug 24, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 17.08 | -0.27% | 219,464 |