Taiwan Steel Union Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	111.50	113.00	110.00	111.50	100.89	110,000
2024-07-31	110.00	111.00	109.50	111.00	100.44	21,040
2024-07-30	110.50	111.50	109.50	109.50	99.080	33,050
2024-07-29	110.50	112.50	110.50	112.50	101.79	62,834
2024-07-26	109.00	112.00	109.00	110.50	99.985	82,000
2024-07-23	109.50	111.50	108.50	109.50	99.080	91,000
2024-07-22	106.50	109.50	106.00	109.50	99.080	169,163
2024-07-19	108.00	108.00	105.50	106.00	95.913	149,786
2024-07-18	108.00	109.00	107.00	109.00	98.628	30,336
2024-07-17	111.00	111.00	108.50	109.00	98.628	54,000
2024-07-16	112.00	112.00	111.00	111.00	100.44	44,000
2024-07-15	111.50	112.50	111.50	112.00	101.34	18,000
2024-07-12	110.50	112.00	110.50	111.50	100.89	41,000
2024-07-11	112.50	113.50	111.00	112.00	101.34	70,013
2024-07-10	113.00	113.00	111.00	112.00	101.34	25,000
2024-07-09	113.50	114.00	111.50	111.50	100.89	65,009
2024-07-08	110.00	114.00	109.00	114.00	103.15	186,035
2024-07-05	111.50	111.50	108.50	109.00	98.628	404,170
2024-07-04	107.00	109.00	106.00	107.00	96.818	133,000
2024-07-03	107.50	107.50	105.50	105.50	95.461	42,000
2024-07-02	105.00	105.50	104.50	105.00	95.009	17,000
2024-07-01	105.50	106.00	105.50	105.50	95.461	14,000
2024-06-28	107.00	107.50	105.50	106.00	95.913	20,006
2024-06-27	106.50	108.00	106.00	106.00	95.913	25,000
2024-06-26	106.00	109.00	104.50	107.50	97.271	248,300
2024-06-25	103.50	108.00	102.50	106.00	95.913	187,013
2024-06-24	104.00	104.00	102.50	102.50	92.746	15,000
2024-06-21	104.00	104.00	103.00	103.50	93.651	41,020
2024-06-20	104.00	104.50	104.00	104.50	94.556	24,358
2024-06-19	103.50	105.50	103.00	104.00	94.104	315,411
2024-06-18	103.00	104.00	103.00	103.50	93.651	7,000
2024-06-17	103.50	104.00	103.00	103.00	93.199	14,100
2024-06-14	103.50	104.00	103.00	104.00	94.104	33,000
2024-06-13	103.50	104.50	103.00	103.50	93.651	47,000
2024-06-12	103.00	105.50	102.50	103.50	93.651	236,011
2024-06-11	105.00	105.00	102.50	103.50	93.651	74,248
2024-06-07	105.00	105.50	104.00	105.00	95.009	142,000
2024-06-06	106.50	107.50	106.50	107.00	96.818	26,000
2024-06-05	105.00	109.00	104.50	107.50	97.271	112,050
2024-06-04	107.50	107.50	105.50	105.50	95.461	53,548
2024-06-03	108.00	109.00	107.00	108.00	97.723	51,000
2024-05-31	109.00	110.00	108.00	109.00	98.628	87,009
2024-05-30	107.50	109.00	105.50	109.00	98.628	68,218
2024-05-29	107.00	108.50	107.00	108.00	97.723	65,014
2024-05-28	106.00	108.00	105.00	108.00	97.723	57,000
2024-05-27	104.50	106.50	104.50	106.50	96.366	57,069
2024-05-24	104.00	105.00	103.50	104.50	94.556	44,066
2024-05-23	108.00	108.00	105.00	105.00	95.009	81,000
2024-05-22	111.00	111.50	108.50	108.50	98.176	69,053
2024-05-21	107.00	110.50	107.00	109.50	99.080	353,010
2024-05-20	107.00	107.00	105.50	107.00	96.818	49,002
2024-05-17	108.00	108.00	106.00	106.00	95.913	57,041
2024-05-16	106.00	108.00	105.50	107.50	97.271	137,060
2024-05-15	105.00	108.00	104.00	106.00	95.913	131,046
2024-05-14	104.00	108.00	104.00	105.50	95.461	252,000
2024-05-13	102.50	104.00	101.50	104.00	94.104	62,039
2024-05-10	103.50	103.50	100.00	102.50	92.746	125,032
2024-05-09	102.00	106.00	102.00	102.50	92.746	322,394
2024-05-08	104.00	104.00	101.50	102.00	92.294	74,010
2024-05-07	99.700	104.00	99.700	102.00	92.294	156,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	5.3000 TWD
2025-03-27	6.0000 TWD
2024-03-28	4.3000 TWD
2023-03-30	6.5000 TWD
2022-03-24	4.0000 TWD
2021-03-25	3.0000 TWD
2020-06-15	2.6000 TWD
2019-08-12	4.9800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.