TMP Steel Corporation (TPEX:6248)
Taiwan
· Delayed Price · Currency is TWD 19.60
-0.05 (-0.25%)
Apr 29, 2026, 1:30 PM CST
TMP Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 21.70 | 21.75 | 21.55 | 21.75 | 21.75 | 0.23% | 150,505 |
| Feb 4, 2026 | 21.50 | 21.70 | 21.45 | 21.70 | 21.70 | 0.46% | 148,776 |
| Feb 3, 2026 | 21.85 | 21.85 | 21.45 | 21.60 | 21.60 | - | 79,159 |
| Feb 2, 2026 | 21.55 | 21.70 | 21.30 | 21.60 | 21.60 | -0.23% | 184,292 |
| Jan 30, 2026 | 22.00 | 22.30 | 21.50 | 21.65 | 21.65 | -1.37% | 356,526 |
| Jan 29, 2026 | 21.45 | 22.00 | 21.35 | 21.95 | 21.95 | 3.05% | 684,531 |
| Jan 28, 2026 | 21.25 | 21.35 | 21.20 | 21.30 | 21.30 | 0.47% | 236,830 |
| Jan 27, 2026 | 21.20 | 21.25 | 21.10 | 21.20 | 21.20 | -0.47% | 96,643 |
| Jan 26, 2026 | 21.30 | 21.30 | 21.15 | 21.30 | 21.30 | 0.71% | 149,113 |
| Jan 23, 2026 | 21.00 | 21.20 | 20.95 | 21.15 | 21.15 | - | 111,666 |
| Jan 22, 2026 | 21.20 | 21.25 | 20.95 | 21.15 | 21.15 | - | 249,490 |
| Jan 21, 2026 | 21.00 | 21.20 | 20.90 | 21.15 | 21.15 | -0.24% | 222,773 |
| Jan 20, 2026 | 21.25 | 21.30 | 21.15 | 21.20 | 21.20 | -0.24% | 173,091 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.20 | 21.25 | 21.25 | -0.93% | 173,656 |
| Jan 16, 2026 | 21.75 | 21.80 | 21.40 | 21.45 | 21.45 | -0.69% | 90,009 |
| Jan 15, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | 0.93% | 166,375 |
| Jan 14, 2026 | 21.30 | 21.40 | 21.25 | 21.40 | 21.40 | 0.71% | 161,627 |
| Jan 13, 2026 | 21.15 | 21.30 | 20.95 | 21.25 | 21.25 | - | 126,891 |
| Jan 12, 2026 | 21.15 | 21.35 | 20.95 | 21.25 | 21.25 | 0.47% | 215,267 |
| Jan 9, 2026 | 21.40 | 21.40 | 21.05 | 21.15 | 21.15 | -0.24% | 213,381 |
| Jan 8, 2026 | 21.45 | 21.50 | 21.20 | 21.20 | 21.20 | -0.24% | 226,209 |
| Jan 7, 2026 | 21.25 | 21.45 | 21.10 | 21.25 | 21.25 | 0.24% | 203,563 |
| Jan 6, 2026 | 21.25 | 21.30 | 20.60 | 21.20 | 21.20 | -0.47% | 273,636 |
| Jan 5, 2026 | 21.50 | 21.50 | 21.05 | 21.30 | 21.30 | -0.23% | 455,051 |
| Jan 2, 2026 | 21.35 | 21.50 | 21.10 | 21.35 | 21.35 | -0.47% | 453,918 |
| Dec 31, 2025 | 20.85 | 21.50 | 20.40 | 21.45 | 21.45 | 2.63% | 1,190,481 |
| Dec 30, 2025 | 21.05 | 22.00 | 20.90 | 20.90 | 20.90 | 0.97% | 2,849,054 |
| Dec 29, 2025 | 19.75 | 20.70 | 19.55 | 20.70 | 20.70 | 9.81% | 1,432,198 |
| Dec 26, 2025 | 18.75 | 18.90 | 18.75 | 18.85 | 18.85 | 0.53% | 47,535 |
| Dec 24, 2025 | 18.70 | 18.75 | 18.65 | 18.75 | 18.75 | 0.54% | 30,657 |
| Dec 23, 2025 | 18.65 | 18.75 | 18.50 | 18.65 | 18.65 | - | 83,340 |
| Dec 22, 2025 | 18.80 | 18.85 | 18.50 | 18.65 | 18.65 | - | 296,213 |
| Dec 19, 2025 | 18.70 | 18.85 | 18.50 | 18.65 | 18.65 | -0.27% | 99,566 |
| Dec 18, 2025 | 18.85 | 18.85 | 18.70 | 18.70 | 18.70 | -0.80% | 25,514 |
| Dec 17, 2025 | 18.75 | 18.90 | 18.70 | 18.85 | 18.85 | - | 78,632 |
| Dec 16, 2025 | 18.90 | 18.90 | 18.70 | 18.85 | 18.85 | -0.26% | 46,223 |
| Dec 15, 2025 | 18.65 | 18.95 | 18.65 | 18.90 | 18.90 | - | 110,911 |
| Dec 12, 2025 | 18.85 | 19.00 | 18.85 | 18.90 | 18.90 | 0.80% | 21,164 |
| Dec 11, 2025 | 18.70 | 18.85 | 18.50 | 18.75 | 18.75 | - | 98,330 |
| Dec 10, 2025 | 18.90 | 18.90 | 18.65 | 18.75 | 18.75 | -1.06% | 24,511 |
| Dec 9, 2025 | 19.05 | 19.05 | 18.85 | 18.95 | 18.95 | - | 14,883 |
| Dec 8, 2025 | 19.00 | 19.00 | 18.80 | 18.95 | 18.95 | -0.26% | 21,104 |
| Dec 5, 2025 | 19.10 | 19.10 | 18.85 | 19.00 | 19.00 | -0.52% | 15,811 |
| Dec 4, 2025 | 19.15 | 19.20 | 18.90 | 19.10 | 19.10 | - | 26,422 |
| Dec 3, 2025 | 18.90 | 19.15 | 18.90 | 19.10 | 19.10 | 0.79% | 83,597 |
| Dec 2, 2025 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | 1.07% | 23,623 |
| Dec 1, 2025 | 18.95 | 18.95 | 18.70 | 18.75 | 18.75 | -1.06% | 45,581 |
| Nov 28, 2025 | 18.95 | 19.00 | 18.85 | 18.95 | 18.95 | 0.26% | 22,826 |
| Nov 27, 2025 | 18.90 | 18.90 | 18.75 | 18.90 | 18.90 | 0.27% | 32,962 |
| Nov 26, 2025 | 18.35 | 18.95 | 18.35 | 18.85 | 18.85 | 3.01% | 262,484 |
| Nov 25, 2025 | 18.10 | 18.30 | 18.00 | 18.30 | 18.30 | 1.10% | 101,445 |