Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	100.00	100.00	99.200	99.900	90.394	39,000
2024-05-03	100.50	101.00	99.000	99.500	90.032	57,000
2024-05-02	101.00	101.50	98.600	99.800	90.303	101,000
2024-04-30	97.700	100.50	97.600	100.00	90.484	371,000
2024-04-29	97.900	97.900	97.100	97.200	87.951	24,000
2024-04-26	96.000	98.900	95.400	97.900	88.584	182,020
2024-04-25	94.800	95.500	94.700	94.900	85.870	20,000
2024-04-24	95.000	95.900	95.000	95.900	86.774	41,000
2024-04-23	95.900	95.900	95.000	95.000	85.960	16,000
2024-04-22	95.800	96.500	95.200	95.600	86.503	53,000
2024-04-19	98.000	98.000	94.900	95.800	86.684	131,110
2024-04-18	94.100	98.400	94.100	98.000	88.675	267,006
2024-04-17	92.900	94.400	92.900	94.300	85.327	34,070
2024-04-16	93.100	93.300	92.700	93.000	84.150	70,000
2024-04-15	93.000	95.800	92.400	93.500	84.603	234,000
2024-04-12	93.000	93.000	92.200	92.700	83.879	26,309
2024-04-11	92.200	92.900	92.100	92.700	83.879	114,000
2024-04-10	92.000	92.400	91.600	91.900	83.155	44,000
2024-04-09	92.300	92.300	91.700	92.000	83.246	38,000
2024-04-08	90.900	91.200	90.300	91.200	82.522	30,000
2024-04-03	90.700	91.200	90.100	90.300	81.707	11,000
2024-04-02	90.200	90.600	89.800	90.400	81.798	23,000
2024-04-01	90.000	90.200	89.800	90.200	81.617	34,000
2024-03-29	91.000	91.000	89.800	90.000	81.436	27,000
2024-03-28	89.600	92.000	89.600	90.600	81.979	228,003
2024-03-27	92.400	93.400	92.400	93.200	80.441	105,023
2024-03-26	92.600	92.700	92.400	92.600	79.923	30,000
2024-03-25	92.500	92.900	92.300	92.600	79.923	37,007
2024-03-22	92.300	92.400	92.200	92.400	79.750	39,000
2024-03-21	92.600	92.600	92.300	92.400	79.750	21,000
2024-03-20	92.200	93.200	92.200	92.200	79.578	47,400
2024-03-19	93.500	93.500	91.700	92.500	79.836	61,000
2024-03-18	93.000	93.700	92.700	93.500	80.700	33,000
2024-03-15	92.700	92.900	92.200	92.600	79.923	65,000
2024-03-14	91.300	92.800	91.100	92.600	79.923	107,200
2024-03-13	91.400	91.700	91.000	91.100	78.628	50,010
2024-03-12	91.900	92.400	91.500	91.800	79.232	45,000
2024-03-11	91.200	91.800	91.200	91.300	78.801	19,000
2024-03-08	92.000	92.000	91.000	91.000	78.542	46,008
2024-03-07	90.900	90.900	90.600	90.900	78.455	47,000
2024-03-06	91.000	91.000	90.900	90.900	78.455	34,000
2024-03-05	90.800	90.900	90.700	90.900	78.455	23,000
2024-03-04	90.400	91.500	90.100	91.200	78.714	59,000
2024-03-01	90.200	90.600	90.100	90.600	78.197	11,005
2024-02-29	91.000	91.100	90.900	91.000	78.542	32,000
2024-02-27	91.100	91.100	90.300	90.900	78.455	31,081
2024-02-26	90.200	91.100	90.200	91.100	78.628	72,029
2024-02-23	89.400	90.300	89.200	90.000	77.679	94,060
2024-02-22	89.600	89.700	88.600	89.100	76.902	40,000
2024-02-21	89.800	89.800	89.200	89.200	76.988	13,000
2024-02-20	91.000	91.000	89.500	89.700	77.420	16,000
2024-02-19	90.400	91.000	89.400	90.100	77.765	25,000
2024-02-16	88.300	90.500	88.300	89.600	77.333	19,000
2024-02-15	88.300	88.900	88.200	88.300	76.211	22,019
2024-02-05	88.300	89.000	88.300	88.700	76.557	10,000
2024-02-02	90.000	90.000	89.000	89.600	77.333	7,000
2024-02-01	88.700	90.400	88.700	90.300	77.938	10,000
2024-01-31	88.800	89.000	88.700	88.700	76.557	8,100
2024-01-30	89.000	89.000	88.500	89.000	76.816	15,000
2024-01-29	89.500	89.500	89.100	89.100	76.902	7,000

← NewerPage 11 of 21 · 1,216 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.