Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	89.000	90.000	89.000	90.000	77.679	8,000
2024-01-25	90.000	90.000	89.300	89.300	77.075	3,000
2024-01-24	88.900	90.500	88.800	89.800	77.506	25,000
2024-01-23	88.200	90.000	88.000	89.000	76.816	27,000
2024-01-22	88.500	88.500	88.400	88.400	76.298	3,000
2024-01-19	88.000	89.300	88.000	88.700	76.557	12,000
2024-01-18	88.100	88.500	88.000	88.000	75.952	14,000
2024-01-17	87.800	88.500	87.800	87.900	75.866	36,000
2024-01-16	89.300	89.400	88.600	88.700	76.557	27,000
2024-01-15	89.500	89.900	89.300	89.300	77.075	11,000
2024-01-12	90.000	90.100	89.800	89.800	77.506	12,006
2024-01-11	90.100	90.100	89.800	90.000	77.679	12,000
2024-01-10	90.000	90.100	89.600	90.100	77.765	15,000
2024-01-09	91.500	91.700	90.100	90.100	77.765	34,000
2024-01-08	90.100	90.100	90.100	90.100	77.765	1,000
2024-01-05	89.400	89.800	89.200	89.200	76.988	7,000
2024-01-04	89.600	89.900	89.100	89.800	77.506	17,000
2024-01-03	89.200	90.700	89.100	90.700	78.283	20,000
2024-01-02	89.100	90.000	89.000	90.000	77.679	42,000
2023-12-29	91.000	91.600	91.000	91.600	79.060	8,021
2023-12-28	90.100	91.500	90.100	91.500	78.973	16,000
2023-12-27	91.400	91.500	91.400	91.500	78.973	7,000
2023-12-26	90.300	91.500	90.300	91.500	78.973	21,020
2023-12-25	89.600	90.000	89.600	90.000	77.679	13,000
2023-12-22	89.600	89.600	89.600	89.600	77.333	0
2023-12-21	89.600	89.600	89.300	89.600	77.333	10,000
2023-12-20	91.000	91.000	90.000	90.000	77.679	8,000
2023-12-19	91.000	91.000	88.000	90.000	77.679	8,000
2023-12-18	91.000	91.000	91.000	91.000	78.542	2,000
2023-12-15	89.600	91.000	89.600	91.000	78.542	50,011
2023-12-14	89.200	91.000	89.200	90.500	78.110	34,000
2023-12-13	90.000	90.000	89.100	89.300	77.075	8,000
2023-12-12	90.400	90.400	90.100	90.300	77.938	9,000
2023-12-11	90.500	90.500	90.400	90.400	78.024	5,000
2023-12-08	89.600	90.500	89.600	90.500	78.110	15,000
2023-12-07	89.500	89.900	89.500	89.900	77.592	6,000
2023-12-06	89.000	90.000	87.700	90.000	77.679	19,000
2023-12-05	90.700	90.800	90.700	90.800	78.369	2,000
2023-12-04	90.500	90.900	90.300	90.800	78.369	30,000
2023-12-01	90.200	90.400	90.200	90.300	77.938	4,000
2023-11-30	90.100	90.800	90.000	90.800	78.369	7,000
2023-11-29	90.800	90.800	90.200	90.200	77.851	3,000
2023-11-28	90.600	90.900	90.300	90.800	78.369	14,000
2023-11-27	90.800	90.800	90.800	90.800	78.369	4,000
2023-11-24	91.200	91.200	91.200	91.200	78.714	0
2023-11-23	91.200	91.200	90.400	91.200	78.714	11,000
2023-11-22	91.400	91.400	91.200	91.200	78.714	9,000
2023-11-21	90.900	91.700	90.900	91.500	78.973	24,010
2023-11-20	90.800	90.900	90.800	90.900	78.455	7,000
2023-11-17	90.500	90.800	90.000	90.800	78.369	12,000
2023-11-16	91.000	91.000	90.700	90.700	78.283	32,000
2023-11-15	90.600	90.900	90.300	90.700	78.283	20,000
2023-11-14	89.500	90.600	89.500	90.600	78.197	28,000
2023-11-13	90.000	90.600	90.000	90.500	78.110	18,000
2023-11-10	90.700	90.700	90.500	90.500	78.110	12,000
2023-11-09	90.500	90.800	90.000	90.800	78.369	15,000
2023-11-08	90.100	90.700	90.000	90.700	78.283	43,001
2023-11-07	89.400	90.000	88.800	90.000	77.679	16,001
2023-11-06	87.700	91.100	87.700	89.400	77.161	43,000
2023-11-03	86.800	87.400	86.800	87.400	75.435	5,000

← NewerPage 12 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.