Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	87.000	87.200	86.800	86.800	74.917	14,000
2023-11-01	86.600	87.000	86.400	87.000	75.089	11,000
2023-10-31	87.000	87.000	86.600	86.700	74.830	6,000
2023-10-30	86.700	87.000	86.300	87.000	75.089	14,000
2023-10-27	86.800	87.900	86.600	87.000	75.089	14,000
2023-10-26	87.100	87.100	86.500	86.800	74.917	10,000
2023-10-25	87.400	87.400	87.100	87.300	75.348	6,000
2023-10-24	86.600	88.000	86.600	87.100	75.176	14,060
2023-10-23	87.000	87.100	86.700	86.900	75.003	8,500
2023-10-20	87.200	87.400	87.200	87.400	75.435	2,000
2023-10-19	87.400	87.400	86.500	87.200	75.262	32,034
2023-10-18	87.700	87.700	87.500	87.600	75.607	12,000
2023-10-17	88.000	88.000	87.600	87.800	75.780	16,000
2023-10-16	88.400	88.400	88.000	88.000	75.952	30,000
2023-10-13	88.500	88.600	88.400	88.400	76.298	13,000
2023-10-12	88.500	88.600	88.400	88.600	76.470	12,000
2023-10-11	88.500	88.600	88.400	88.400	76.298	14,000
2023-10-06	88.500	88.600	88.500	88.600	76.470	16,000
2023-10-05	88.500	89.500	88.200	88.500	76.384	29,000
2023-10-04	88.700	89.000	88.100	89.000	76.816	35,000
2023-10-03	89.000	89.000	88.900	88.900	76.729	2,019
2023-10-02	88.700	89.500	88.700	89.500	77.247	19,000
2023-09-28	88.500	88.700	88.300	88.500	76.384	21,000
2023-09-27	88.700	88.700	88.500	88.500	76.384	15,000
2023-09-26	88.700	88.700	88.600	88.700	76.557	11,000
2023-09-25	89.000	89.000	88.700	88.800	76.643	13,100
2023-09-22	88.900	89.000	88.700	89.000	76.816	8,000
2023-09-21	89.100	89.300	88.700	89.300	77.075	7,000
2023-09-20	89.500	90.000	89.500	89.500	77.247	34,200
2023-09-19	89.200	89.500	89.000	89.400	77.161	12,000
2023-09-18	89.700	89.700	89.200	89.200	76.988	8,000
2023-09-15	89.000	89.300	89.000	89.300	77.075	6,000
2023-09-14	88.800	88.900	88.800	88.900	76.729	8,000
2023-09-13	88.700	88.800	88.600	88.800	76.643	6,000
2023-09-12	88.500	88.800	88.400	88.700	76.557	10,000
2023-09-11	88.400	88.900	88.400	88.600	76.470	27,000
2023-09-08	89.000	89.000	87.200	88.500	76.384	38,010
2023-09-07	89.200	89.500	89.100	89.200	76.988	15,000
2023-09-06	89.800	89.800	89.700	89.700	77.420	7,000
2023-09-05	89.600	89.800	89.600	89.800	77.506	2,100
2023-09-04	89.600	89.600	89.200	89.600	77.333	22,000
2023-09-01	90.000	90.000	89.600	89.600	77.333	18,000
2023-08-31	89.800	90.000	89.800	90.000	77.679	4,000
2023-08-30	89.900	90.000	89.800	90.000	77.679	8,000
2023-08-29	89.900	89.900	89.700	89.700	77.420	8,000
2023-08-28	89.400	89.700	89.000	89.700	77.420	15,000
2023-08-25	89.700	89.700	89.700	89.700	77.420	1,000
2023-08-24	89.700	90.200	89.400	90.200	77.851	18,000
2023-08-23	89.000	89.000	89.000	89.000	76.816	2,000
2023-08-22	88.900	89.100	88.800	89.000	76.816	17,000
2023-08-21	88.900	89.100	88.900	89.000	76.816	13,000
2023-08-18	89.000	89.100	89.000	89.000	76.816	4,000
2023-08-17	89.500	89.500	89.000	89.000	76.816	11,000
2023-08-16	89.300	89.500	89.000	89.500	77.247	30,000
2023-08-15	90.400	90.400	89.400	89.500	77.247	26,000
2023-08-14	89.500	90.000	89.500	89.900	77.592	47,042
2023-08-11	89.700	90.000	89.700	89.800	77.506	16,120
2023-08-10	90.000	90.000	89.600	89.700	77.420	29,000
2023-08-09	90.100	90.200	90.100	90.100	77.765	20,000
2023-08-08	90.400	90.400	90.100	90.400	78.024	17,000

← NewerPage 13 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.