Stock listing
TPEx:6248 TMP Steel Corporation (沛波) 股價
Follow TMP Steel Corporation into a list and get an email when it puts out news.
Share price · TPEX:6248
$16.65 TWD -0.15 (-0.9%)
Close on Oct 30, 2026
- Day range
- $16.60 – $16.70 TWDOct 30, 2026
- Volume
- 55,142 sharesOct 30, 2026
- Market cap
- $1.60B TWDAt the close on Oct 30, 2026 · price × 96.13M shares outstanding
- 52-week range
- $16.55 – $22.30 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.25M TWDMedian day 57,001 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6248 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.65 | -0.15 | -0.9% | $16.70 | $16.70 | $16.60 | 55,142 | |
| $16.80 | -0.10 | -0.6% | $16.80 | $16.85 | $16.75 | 15,739 | |
| $16.90 | +0.10 | +0.6% | $16.85 | $17.05 | $16.85 | 22,709 | |
| $16.80 | 0.00 | 0.0% | $16.80 | $16.85 | $16.70 | 22,375 | |
| $16.80 | 0.00 | 0.0% | $16.80 | $16.80 | $16.80 | 0 | |
| $16.80 | -0.15 | -0.9% | $16.95 | $17.00 | $16.75 | 57,769 | |
| $16.95 | 0.00 | 0.0% | $16.95 | $16.95 | $16.90 | 21,388 | |
| $16.95 | -0.05 | -0.3% | $17.10 | $17.10 | $16.75 | 32,493 | |
| $17.00 | -0.20 | -1.2% | $17.15 | $17.15 | $16.80 | 40,916 | |
| $17.20 | +0.40 | +2.4% | $16.80 | $17.50 | $16.70 | 315,100 | |
| $16.80 | -0.20 | -1.2% | $16.80 | $16.80 | $16.70 | 48,164 | |
| $17.00 | +0.20 | +1.2% | $16.85 | $17.00 | $16.55 | 127,789 | |
| $16.80 | -0.20 | -1.2% | $17.00 | $17.00 | $16.65 | 79,031 | |
| $17.00 | -0.15 | -0.9% | $17.15 | $17.15 | $16.90 | 59,338 | |
| $17.15 | 0.00 | 0.0% | $17.00 | $17.20 | $16.90 | 51,100 | |
| $17.15 | 0.00 | 0.0% | $17.15 | $17.15 | $16.95 | 44,486 | |
| $17.15 | 0.00 | 0.0% | $17.15 | $17.20 | $17.00 | 31,000 | |
| $17.15 | -0.05 | -0.3% | $17.20 | $17.20 | $16.95 | 62,432 | |
| $17.20 | -0.05 | -0.3% | $17.25 | $17.30 | $17.00 | 87,000 | |
| $17.25 | +0.10 | +0.6% | $17.35 | $17.35 | $17.20 | 74,000 | |
| $17.15 | +0.30 | +1.8% | $17.00 | $17.15 | $17.00 | 83,020 | |
| $16.85 | +0.05 | +0.3% | $16.80 | $16.90 | $16.75 | 47,000 | |
| $16.80 | +0.05 | +0.3% | $16.70 | $16.85 | $16.70 | 34,424 | |
| $16.75 | -0.05 | -0.3% | $16.65 | $16.75 | $16.65 | 66,000 | |
| $16.80 | -0.05 | -0.3% | $16.80 | $16.80 | $16.75 | 22,143 | |
| $16.85 | 0.00 | 0.0% | $16.85 | $16.85 | $16.65 | 64,021 | |
| $16.85 | +0.10 | +0.6% | $16.80 | $16.90 | $16.80 | 37,050 | |
| $16.75 | -0.05 | -0.3% | $16.60 | $16.75 | $16.55 | 77,149 | |
| $16.80 | 0.00 | 0.0% | $16.75 | $16.80 | $16.55 | 79,720 | |
| $16.80 | 0.00 | 0.0% | $16.60 | $16.80 | $16.60 | 29,099 | |
| $16.80 | 0.00 | 0.0% | $16.80 | $16.80 | $16.55 | 49,000 | |
| $16.80 | -0.15 | -0.9% | $16.95 | $16.95 | $16.65 | 140,000 | |
| $16.95 | 0.00 | 0.0% | $16.85 | $16.95 | $16.80 | 33,082 | |
| $16.95 | +0.05 | +0.3% | $16.85 | $16.95 | $16.75 | 117,000 | |
| $16.90 | 0.00 | 0.0% | $16.80 | $16.90 | $16.80 | 36,001 | |
| $16.90 | -0.05 | -0.3% | $16.95 | $16.95 | $16.80 | 39,991 | |
| $16.95 | 0.00 | 0.0% | $17.00 | $17.00 | $16.90 | 58,281 | |
| $16.95 | -0.05 | -0.3% | $17.10 | $17.10 | $16.70 | 211,001 | |
| $17.00 | -0.15 | -0.9% | $17.20 | $17.20 | $17.00 | 57,001 | |
| $17.15 | +0.10 | +0.6% | $17.05 | $17.20 | $17.05 | 31,000 | |
| $17.05 | -0.05 | -0.3% | $17.10 | $17.10 | $17.00 | 33,000 | |
| $17.10 | -0.05 | -0.3% | $17.05 | $17.20 | $17.00 | 47,600 | |
| $17.15 | +0.15 | +0.9% | $16.95 | $17.20 | $16.95 | 76,113 | |
| $17.00 | +0.10 | +0.6% | $16.90 | $17.00 | $16.90 | 68,001 | |
| $16.90 | -1.40 | -7.7% | $17.05 | $17.10 | $16.75 | 342,073 | |
| $18.30 | -0.05 | -0.3% | $18.50 | $18.50 | $18.30 | 216,000 | |
| $18.35 | 0.00 | 0.0% | $18.35 | $18.45 | $18.35 | 120,216 | |
| $18.35 | +0.25 | +1.4% | $18.15 | $18.35 | $18.15 | 101,200 | |
| $18.10 | -0.10 | -0.5% | $18.20 | $18.25 | $18.10 | 32,000 | |
| $18.20 | -0.05 | -0.3% | $18.25 | $18.25 | $18.10 | 33,300 | |
| $18.25 | +0.05 | +0.3% | $18.25 | $18.35 | $18.20 | 57,500 | |
| $18.20 | 0.00 | 0.0% | $18.25 | $18.25 | $18.05 | 59,000 | |
| $18.20 | +0.25 | +1.4% | $17.95 | $18.25 | $17.95 | 105,000 | |
| $17.95 | 0.00 | 0.0% | $18.00 | $18.15 | $17.95 | 107,020 | |
| $17.95 | +0.05 | +0.3% | $17.90 | $18.10 | $17.90 | 75,286 | |
| $17.90 | +0.35 | +2.0% | $17.70 | $18.00 | $17.70 | 135,251 | |
| $17.55 | -0.05 | -0.3% | $17.50 | $17.70 | $17.50 | 38,000 | |
| $17.60 | +0.15 | +0.9% | $17.65 | $17.65 | $17.60 | 26,000 | |
| $17.45 | -0.15 | -0.9% | $17.60 | $17.70 | $17.45 | 72,000 | |
| $17.60 | +0.20 | +1.1% | $17.40 | $17.60 | $17.30 | 48,000 | |
| $17.40 | +0.10 | +0.6% | $17.15 | $17.40 | $17.15 | 41,057 | |
| $17.30 | +0.10 | +0.6% | $17.20 | $17.40 | $17.20 | 45,005 | |
| $17.20 | -0.10 | -0.6% | $17.10 | $17.35 | $17.00 | 119,000 |
- Ticker
- TPEx:6248
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about TMP Steel Corporation.