TMP Steel Corporation 6248
TPEX · Taiwan · Electronic Technology
TWD 17.20-0.05 (-0.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.20 | -0.29% | TWD 17.25 | TWD 17.30 | TWD 17.00 | 87.70K |
| 2026-10-01 | TWD 17.25 | +0.58% | TWD 17.35 | TWD 17.35 | TWD 17.20 | 74.00K |
| 2026-09-30 | TWD 17.15 | +1.78% | TWD 17.00 | TWD 17.15 | TWD 17.00 | 83.02K |
| 2026-09-29 | TWD 16.85 | +0.30% | TWD 16.80 | TWD 16.90 | TWD 16.75 | 47.00K |
| 2026-09-24 | TWD 16.80 | +0.30% | TWD 16.70 | TWD 16.85 | TWD 16.70 | 34.42K |
| 2026-09-23 | TWD 16.75 | -0.30% | TWD 16.65 | TWD 16.75 | TWD 16.65 | 66.00K |
| 2026-09-22 | TWD 16.80 | -0.30% | TWD 16.80 | TWD 16.80 | TWD 16.75 | 22.14K |
| 2026-09-21 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 16.85 | TWD 16.65 | 64.02K |
| 2026-09-18 | TWD 16.85 | +0.60% | TWD 16.80 | TWD 16.90 | TWD 16.80 | 37.05K |
| 2026-09-17 | TWD 16.75 | -0.30% | TWD 16.60 | TWD 16.75 | TWD 16.55 | 77.15K |
| 2026-09-16 | TWD 16.80 | 0.00% | TWD 16.75 | TWD 16.80 | TWD 16.55 | 79.72K |
| 2026-09-15 | TWD 16.80 | 0.00% | TWD 16.60 | TWD 16.80 | TWD 16.60 | 29.10K |
| 2026-09-14 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.55 | 49.00K |
| 2026-09-11 | TWD 16.80 | -0.88% | TWD 16.95 | TWD 16.95 | TWD 16.65 | 140.00K |
| 2026-09-10 | TWD 16.95 | 0.00% | TWD 16.85 | TWD 16.95 | TWD 16.80 | 33.08K |
| 2026-09-09 | TWD 16.95 | +0.30% | TWD 16.85 | TWD 16.95 | TWD 16.75 | 117.00K |
| 2026-09-08 | TWD 16.90 | 0.00% | TWD 16.80 | TWD 16.90 | TWD 16.80 | 36.00K |
| 2026-09-07 | TWD 16.90 | -0.29% | TWD 16.95 | TWD 16.95 | TWD 16.80 | 39.99K |
| 2026-09-04 | TWD 16.95 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 16.90 | 58.28K |
| 2026-09-03 | TWD 16.95 | -0.29% | TWD 17.10 | TWD 17.10 | TWD 16.70 | 211.00K |
| 2026-09-02 | TWD 17.00 | -0.87% | TWD 17.20 | TWD 17.20 | TWD 17.00 | 57.00K |
| 2026-09-01 | TWD 17.15 | +0.59% | TWD 17.05 | TWD 17.20 | TWD 17.05 | 31.00K |
| 2026-08-31 | TWD 17.05 | -0.29% | TWD 17.10 | TWD 17.10 | TWD 17.00 | 33.00K |
| 2026-08-28 | TWD 17.10 | -0.29% | TWD 17.05 | TWD 17.20 | TWD 17.00 | 47.60K |
| 2026-08-27 | TWD 17.15 | +0.88% | TWD 16.95 | TWD 17.20 | TWD 16.95 | 76.11K |
| 2026-08-26 | TWD 17.00 | +0.59% | TWD 16.90 | TWD 17.00 | TWD 16.90 | 68.00K |
| 2026-08-25 | TWD 16.90 | -7.65% | TWD 17.05 | TWD 17.10 | TWD 16.75 | 342.07K |
| 2026-08-24 | TWD 18.30 | -0.27% | TWD 18.50 | TWD 18.50 | TWD 18.30 | 216.00K |
| 2026-08-21 | TWD 18.35 | 0.00% | TWD 18.35 | TWD 18.45 | TWD 18.35 | 120.22K |
| 2026-08-20 | TWD 18.35 | +1.38% | TWD 18.15 | TWD 18.35 | TWD 18.15 | 101.20K |
| 2026-08-19 | TWD 18.10 | -0.55% | TWD 18.20 | TWD 18.25 | TWD 18.10 | 32.00K |
| 2026-08-18 | TWD 18.20 | -0.27% | TWD 18.25 | TWD 18.25 | TWD 18.10 | 33.30K |
| 2026-08-17 | TWD 18.25 | +0.27% | TWD 18.25 | TWD 18.35 | TWD 18.20 | 57.50K |
| 2026-08-14 | TWD 18.20 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 18.05 | 59.00K |
| 2026-08-13 | TWD 18.20 | +1.39% | TWD 17.95 | TWD 18.25 | TWD 17.95 | 105.00K |
| 2026-08-12 | TWD 17.95 | 0.00% | TWD 18.00 | TWD 18.15 | TWD 17.95 | 107.02K |
| 2026-08-11 | TWD 17.95 | +0.28% | TWD 17.90 | TWD 18.10 | TWD 17.90 | 75.29K |
| 2026-08-10 | TWD 17.90 | +1.99% | TWD 17.70 | TWD 18.00 | TWD 17.70 | 135.25K |
| 2026-08-07 | TWD 17.55 | -0.28% | TWD 17.50 | TWD 17.70 | TWD 17.50 | 38.00K |
| 2026-08-06 | TWD 17.60 | +0.86% | TWD 17.65 | TWD 17.65 | TWD 17.60 | 26.00K |
| 2026-08-05 | TWD 17.45 | -0.85% | TWD 17.60 | TWD 17.70 | TWD 17.45 | 72.00K |
| 2026-08-04 | TWD 17.60 | +1.15% | TWD 17.40 | TWD 17.60 | TWD 17.30 | 48.00K |
| 2026-08-03 | TWD 17.40 | +0.58% | TWD 17.15 | TWD 17.40 | TWD 17.15 | 41.06K |
| 2026-07-31 | TWD 17.30 | +0.58% | TWD 17.20 | TWD 17.40 | TWD 17.20 | 45.01K |
| 2026-07-30 | TWD 17.20 | -0.58% | TWD 17.10 | TWD 17.35 | TWD 17.00 | 119.00K |
| 2026-07-29 | TWD 17.30 | -1.70% | TWD 17.50 | TWD 17.50 | TWD 17.00 | 202.00K |
| 2026-07-28 | TWD 17.60 | -0.85% | TWD 17.65 | TWD 17.65 | TWD 17.50 | 129.00K |
| 2026-07-27 | TWD 17.75 | 0.00% | TWD 17.75 | TWD 17.75 | TWD 17.60 | 66.00K |
| 2026-07-24 | TWD 17.75 | -0.28% | TWD 17.80 | TWD 17.80 | TWD 17.60 | 47.61K |
| 2026-07-23 | TWD 17.80 | +0.56% | TWD 17.75 | TWD 17.80 | TWD 17.70 | 39.00K |
| 2026-07-22 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.80 | TWD 17.60 | 54.00K |
| 2026-07-21 | TWD 17.80 | +0.85% | TWD 17.65 | TWD 17.90 | TWD 17.65 | 27.00K |
| 2026-07-20 | TWD 17.65 | -0.28% | TWD 17.60 | TWD 17.65 | TWD 17.50 | 70.76K |
| 2026-07-17 | TWD 17.70 | -1.39% | TWD 18.05 | TWD 18.05 | TWD 17.65 | 112.00K |
| 2026-07-16 | TWD 17.95 | -0.28% | TWD 17.90 | TWD 17.95 | TWD 17.60 | 149.01K |
| 2026-07-15 | TWD 18.00 | +1.69% | TWD 17.80 | TWD 18.00 | TWD 17.80 | 43.04K |
| 2026-07-14 | TWD 17.70 | -0.84% | TWD 17.85 | TWD 17.90 | TWD 17.60 | 213.01K |
| 2026-07-13 | TWD 17.85 | -1.38% | TWD 18.05 | TWD 18.10 | TWD 17.85 | 124.38K |
| 2026-07-10 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 0 |
| 2026-07-09 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.05 | 70.00K |
| 2026-07-08 | TWD 18.10 | -0.28% | TWD 18.15 | TWD 18.20 | TWD 18.05 | 70.00K |
| 2026-07-07 | TWD 18.15 | -1.89% | TWD 18.40 | TWD 18.50 | TWD 18.05 | 150.00K |
| 2026-07-06 | TWD 18.50 | +0.27% | TWD 18.45 | TWD 18.60 | TWD 18.45 | 119.00K |
| 2026-07-03 | TWD 18.45 | +1.10% | TWD 18.25 | TWD 18.50 | TWD 18.25 | 183.15K |
| 2026-07-02 | TWD 18.25 | +1.67% | TWD 18.10 | TWD 18.30 | TWD 18.00 | 139.00K |
| 2026-07-01 | TWD 17.95 | -1.37% | TWD 18.20 | TWD 18.25 | TWD 17.95 | 437.04K |
| 2026-06-30 | TWD 18.20 | -0.27% | TWD 18.30 | TWD 18.30 | TWD 18.15 | 114.04K |
| 2026-06-29 | TWD 18.25 | +0.55% | TWD 18.15 | TWD 18.30 | TWD 18.15 | 61.00K |
| 2026-06-26 | TWD 18.15 | -0.55% | TWD 18.35 | TWD 18.35 | TWD 18.15 | 159.50K |
| 2026-06-25 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.30 | TWD 18.20 | 79.00K |
| 2026-06-24 | TWD 18.25 | 0.00% | TWD 18.30 | TWD 18.35 | TWD 18.20 | 64.00K |
| 2026-06-23 | TWD 18.25 | -0.54% | TWD 18.25 | TWD 18.35 | TWD 18.10 | 152.16K |
| 2026-06-22 | TWD 18.35 | 0.00% | TWD 18.50 | TWD 18.60 | TWD 18.25 | 129.11K |
| 2026-06-18 | TWD 18.35 | +0.27% | TWD 18.30 | TWD 18.45 | TWD 18.30 | 99.00K |
| 2026-06-17 | TWD 18.30 | +0.55% | TWD 18.20 | TWD 18.30 | TWD 18.15 | 63.01K |
| 2026-06-16 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.25 | TWD 18.15 | 134.10K |
| 2026-06-15 | TWD 18.20 | -0.27% | TWD 18.40 | TWD 18.40 | TWD 18.15 | 245.06K |
| 2026-06-12 | TWD 18.25 | +0.27% | TWD 18.30 | TWD 18.35 | TWD 18.15 | 122.00K |
| 2026-06-11 | TWD 18.20 | -0.82% | TWD 18.35 | TWD 18.35 | TWD 18.10 | 178.01K |
| 2026-06-10 | TWD 18.35 | -0.81% | TWD 18.40 | TWD 18.40 | TWD 18.30 | 104.19K |
| 2026-06-09 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.65 | TWD 18.30 | 210.20K |
| 2026-06-08 | TWD 18.50 | -2.37% | TWD 18.75 | TWD 18.75 | TWD 18.35 | 106.06K |
| 2026-06-05 | TWD 18.95 | -0.52% | TWD 19.15 | TWD 19.15 | TWD 18.70 | 101.44K |
| 2026-06-04 | TWD 19.05 | +0.53% | TWD 19.00 | TWD 19.15 | TWD 18.85 | 151.42K |
| 2026-06-03 | TWD 18.95 | +2.43% | TWD 18.50 | TWD 18.95 | TWD 18.40 | 190.08K |
| 2026-06-02 | TWD 18.50 | -0.27% | TWD 18.65 | TWD 18.65 | TWD 18.45 | 70.10K |
| 2026-06-01 | TWD 18.55 | +0.54% | TWD 18.45 | TWD 18.65 | TWD 18.40 | 224.50K |
| 2026-05-29 | TWD 18.45 | +0.54% | TWD 18.40 | TWD 18.50 | TWD 18.35 | 62.00K |
| 2026-05-28 | TWD 18.35 | -0.27% | TWD 18.40 | TWD 18.50 | TWD 18.30 | 109.00K |
| 2026-05-27 | TWD 18.40 | -2.13% | TWD 18.65 | TWD 18.65 | TWD 18.40 | 143.09K |