TUL Corporation (TPEX:6150)
Taiwan
· Delayed Price · Currency is TWD 66.20
-1.00 (-1.49%)
At close: Dec 5, 2025
TUL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.20 | 67.80 | 66.20 | 66.20 | 66.20 | -1.49% | 332,137 |
| Dec 4, 2025 | 67.70 | 67.90 | 67.10 | 67.20 | 67.20 | -0.59% | 129,037 |
| Dec 3, 2025 | 67.20 | 68.50 | 67.20 | 67.60 | 67.60 | 2.27% | 136,986 |
| Dec 2, 2025 | 66.30 | 67.00 | 66.00 | 66.10 | 66.10 | -0.15% | 91,380 |
| Dec 1, 2025 | 67.50 | 68.00 | 66.20 | 66.20 | 66.20 | -1.93% | 160,818 |
| Nov 28, 2025 | 68.20 | 68.20 | 67.10 | 67.50 | 67.50 | 1.05% | 131,777 |
| Nov 27, 2025 | 67.30 | 67.40 | 66.80 | 66.80 | 66.80 | 0.30% | 152,231 |
| Nov 26, 2025 | 66.90 | 67.40 | 66.10 | 66.60 | 66.60 | 1.22% | 216,908 |
| Nov 25, 2025 | 65.50 | 67.70 | 65.30 | 65.80 | 65.80 | 2.49% | 363,684 |
| Nov 24, 2025 | 65.90 | 67.50 | 64.10 | 64.20 | 64.20 | 2.56% | 494,557 |
| Nov 21, 2025 | 65.60 | 65.60 | 62.60 | 62.60 | 62.60 | -4.72% | 314,199 |
| Nov 20, 2025 | 65.70 | 66.60 | 65.50 | 65.70 | 65.70 | 1.23% | 159,257 |
| Nov 19, 2025 | 66.00 | 66.80 | 64.70 | 64.90 | 64.90 | -1.67% | 283,199 |
| Nov 18, 2025 | 67.60 | 67.80 | 66.00 | 66.00 | 66.00 | -2.22% | 343,235 |
| Nov 17, 2025 | 68.90 | 72.20 | 67.50 | 67.50 | 67.50 | -2.03% | 660,220 |
| Nov 14, 2025 | 70.60 | 71.00 | 68.90 | 68.90 | 68.90 | -3.91% | 550,010 |
| Nov 13, 2025 | 72.50 | 73.60 | 71.50 | 71.70 | 71.70 | -1.10% | 228,797 |
| Nov 12, 2025 | 71.60 | 73.50 | 71.60 | 72.50 | 72.50 | 1.83% | 285,862 |
| Nov 11, 2025 | 73.00 | 73.80 | 71.20 | 71.20 | 71.20 | -3.39% | 433,243 |
| Nov 10, 2025 | 72.50 | 73.80 | 71.60 | 73.70 | 73.70 | 1.94% | 267,734 |
| Nov 7, 2025 | 73.10 | 73.50 | 71.70 | 72.30 | 72.30 | -2.17% | 305,099 |
| Nov 6, 2025 | 74.90 | 75.50 | 73.20 | 73.90 | 73.90 | -0.14% | 429,361 |
| Nov 5, 2025 | 76.30 | 77.50 | 73.60 | 74.00 | 74.00 | -4.52% | 678,795 |
| Nov 4, 2025 | 77.50 | 78.20 | 75.80 | 77.50 | 77.50 | 0.91% | 372,818 |
| Nov 3, 2025 | 76.50 | 77.90 | 76.50 | 76.80 | 76.80 | 0.52% | 307,845 |
| Oct 31, 2025 | 79.20 | 79.30 | 76.40 | 76.40 | 76.40 | -3.54% | 869,504 |
| Oct 30, 2025 | 81.80 | 82.30 | 79.10 | 79.20 | 79.20 | -3.88% | 572,059 |
| Oct 29, 2025 | 81.60 | 82.60 | 80.00 | 82.40 | 82.40 | 2.11% | 688,713 |
| Oct 28, 2025 | 83.40 | 83.40 | 80.70 | 80.70 | 80.70 | -2.54% | 439,099 |
| Oct 27, 2025 | 81.90 | 83.80 | 81.10 | 82.80 | 82.80 | 1.97% | 745,547 |
| Oct 23, 2025 | 80.90 | 81.80 | 79.80 | 81.20 | 81.20 | -1.22% | 910,455 |
| Oct 22, 2025 | 82.30 | 83.80 | 81.20 | 82.20 | 82.20 | 1.73% | 908,166 |
| Oct 21, 2025 | 81.20 | 82.60 | 80.70 | 80.80 | 80.80 | 0.87% | 493,218 |
| Oct 20, 2025 | 82.20 | 82.90 | 80.10 | 80.10 | 80.10 | -2.32% | 498,505 |
| Oct 17, 2025 | 81.40 | 82.90 | 80.10 | 82.00 | 82.00 | 0.49% | 715,393 |
| Oct 16, 2025 | 82.00 | 84.00 | 80.00 | 81.60 | 81.60 | -0.49% | 1,449,014 |
| Oct 15, 2025 | 84.00 | 84.80 | 81.70 | 82.00 | 82.00 | -2.03% | 1,386,896 |
| Oct 14, 2025 | 94.90 | 95.40 | 83.60 | 83.70 | 83.70 | -9.81% | 5,303,577 |
| Oct 13, 2025 | 80.20 | 93.80 | 80.10 | 92.80 | 92.80 | 4.86% | 3,856,387 |
| Oct 9, 2025 | 90.90 | 91.50 | 88.50 | 88.50 | 88.50 | -2.21% | 1,697,047 |
| Oct 8, 2025 | 90.40 | 94.30 | 89.60 | 90.50 | 90.50 | 0.33% | 4,582,944 |
| Oct 7, 2025 | 85.50 | 92.20 | 85.50 | 90.20 | 90.20 | 7.51% | 5,354,495 |
| Oct 3, 2025 | 82.90 | 84.00 | 80.00 | 83.90 | 83.90 | 1.45% | 1,373,778 |
| Oct 2, 2025 | 80.60 | 83.10 | 78.80 | 82.70 | 82.70 | 4.55% | 1,060,169 |
| Oct 1, 2025 | 82.30 | 84.50 | 78.60 | 79.10 | 79.10 | -4.47% | 1,054,920 |
| Sep 30, 2025 | 81.50 | 84.00 | 80.60 | 82.80 | 82.80 | 1.85% | 543,366 |
| Sep 26, 2025 | 81.90 | 83.30 | 80.90 | 81.30 | 81.30 | -2.17% | 597,431 |
| Sep 25, 2025 | 81.20 | 84.60 | 80.90 | 83.10 | 83.10 | 2.85% | 1,188,801 |
| Sep 24, 2025 | 81.40 | 82.60 | 78.60 | 80.80 | 80.80 | 0.25% | 636,268 |
| Sep 23, 2025 | 81.50 | 82.30 | 78.60 | 80.60 | 80.60 | -1.10% | 644,696 |
| Sep 22, 2025 | 81.80 | 83.30 | 81.20 | 81.50 | 81.50 | 1.24% | 585,456 |
| Sep 19, 2025 | 82.20 | 82.80 | 80.20 | 80.50 | 80.50 | -1.23% | 611,846 |
| Sep 18, 2025 | 79.60 | 83.30 | 79.60 | 81.50 | 81.50 | 2.39% | 600,812 |
| Sep 17, 2025 | 81.40 | 81.50 | 79.40 | 79.60 | 79.60 | -2.21% | 439,000 |
| Sep 16, 2025 | 84.00 | 84.00 | 81.30 | 81.40 | 81.40 | -2.16% | 1,059,480 |
| Sep 15, 2025 | 82.10 | 84.60 | 79.90 | 83.20 | 83.20 | 3.48% | 1,766,684 |
| Sep 12, 2025 | 81.00 | 83.00 | 80.00 | 80.40 | 80.40 | 0.75% | 753,385 |
| Sep 11, 2025 | 82.30 | 85.40 | 79.70 | 79.80 | 79.80 | -0.13% | 2,804,107 |
| Sep 10, 2025 | 78.30 | 80.40 | 77.40 | 79.90 | 79.90 | 2.83% | 691,465 |
| Sep 9, 2025 | 79.20 | 79.50 | 77.10 | 77.70 | 77.70 | -0.38% | 365,648 |
| Sep 8, 2025 | 78.00 | 79.30 | 77.50 | 78.00 | 78.00 | 0.91% | 524,303 |
| Sep 5, 2025 | 77.20 | 78.40 | 76.40 | 77.30 | 77.30 | 0.91% | 483,296 |
| 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 |