TMP Steel Corporation (TPEX:6248)
Taiwan · Delayed Price · Currency is TWD 16.80
+0.05 (0.30%)
Sep 24, 2026, 1:30 PM CST
TMP Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 18.35 | 18.45 | 18.35 | 18.35 | 17.13 | - | 121,671 |
| Aug 20, 2026 | 18.15 | 18.35 | 18.15 | 18.35 | 17.13 | 1.38% | 103,021 |
| Aug 19, 2026 | 18.20 | 18.25 | 18.10 | 18.10 | 16.90 | -0.55% | 32,927 |
| Aug 18, 2026 | 18.25 | 18.25 | 18.10 | 18.20 | 16.99 | -0.27% | 34,453 |
| Aug 17, 2026 | 18.25 | 18.35 | 18.20 | 18.25 | 17.04 | 0.27% | 58,664 |
| Aug 14, 2026 | 18.25 | 18.25 | 18.05 | 18.20 | 16.99 | - | 61,744 |
| Aug 13, 2026 | 17.95 | 18.25 | 17.95 | 18.20 | 16.99 | 1.39% | 107,637 |
| Aug 12, 2026 | 18.00 | 18.15 | 17.95 | 17.95 | 16.76 | - | 108,599 |
| Aug 11, 2026 | 17.90 | 18.10 | 17.90 | 17.95 | 16.76 | 0.28% | 76,498 |
| Aug 10, 2026 | 17.70 | 18.00 | 17.70 | 17.90 | 16.71 | 1.99% | 137,079 |
| Aug 7, 2026 | 17.50 | 17.70 | 17.50 | 17.55 | 16.38 | -0.28% | 38,174 |
| Aug 6, 2026 | 17.65 | 17.65 | 17.60 | 17.60 | 16.43 | 0.86% | 26,098 |
| Aug 5, 2026 | 17.60 | 17.70 | 17.45 | 17.45 | 16.29 | -0.85% | 73,390 |
| Aug 4, 2026 | 17.40 | 17.60 | 17.30 | 17.60 | 16.43 | 1.15% | 49,478 |
| Aug 3, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 16.24 | 0.58% | 41,441 |
| Jul 31, 2026 | 17.20 | 17.40 | 17.20 | 17.30 | 16.15 | 0.58% | 45,690 |
| Jul 30, 2026 | 17.10 | 17.35 | 17.00 | 17.20 | 16.06 | -0.58% | 119,354 |
| Jul 29, 2026 | 17.50 | 17.50 | 17.00 | 17.30 | 16.15 | -1.70% | 205,136 |
| Jul 28, 2026 | 17.65 | 17.65 | 17.50 | 17.60 | 16.43 | -0.85% | 129,699 |
| Jul 27, 2026 | 17.75 | 17.75 | 17.60 | 17.75 | 16.57 | - | 66,926 |
| Jul 24, 2026 | 17.80 | 17.80 | 17.60 | 17.75 | 16.57 | -0.28% | 48,510 |
| Jul 23, 2026 | 17.75 | 17.80 | 17.70 | 17.80 | 16.62 | 0.56% | 39,185 |
| Jul 22, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 16.52 | -0.56% | 55,832 |
| Jul 21, 2026 | 17.65 | 17.90 | 17.65 | 17.80 | 16.62 | 0.85% | 28,283 |
| Jul 20, 2026 | 17.60 | 17.65 | 17.50 | 17.65 | 16.48 | -0.28% | 71,888 |
| Jul 17, 2026 | 18.05 | 18.05 | 17.65 | 17.70 | 16.52 | -1.39% | 114,911 |