Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	90.300	90.400	89.600	90.400	78.024	28,040
2023-08-04	90.100	90.300	90.000	90.300	77.938	8,000
2023-08-02	90.600	90.800	89.800	89.900	77.592	26,002
2023-08-01	90.600	90.900	90.400	90.600	78.197	27,000
2023-07-31	90.400	91.000	90.100	90.100	77.765	12,000
2023-07-28	90.400	90.400	90.000	90.000	77.679	20,020
2023-07-27	89.700	90.600	89.600	90.200	77.851	24,000
2023-07-26	89.300	90.500	89.100	89.600	77.333	41,200
2023-07-25	89.200	89.500	89.000	89.300	77.075	33,000
2023-07-24	89.700	89.900	89.500	89.500	77.247	11,000
2023-07-21	89.100	90.000	89.100	89.500	77.247	24,000
2023-07-20	88.900	89.400	88.600	89.000	76.816	51,000
2023-07-19	89.400	89.600	89.000	89.100	76.902	46,000
2023-07-18	90.000	90.000	89.000	89.400	77.161	71,003
2023-07-17	90.100	90.100	89.600	89.600	77.333	38,000
2023-07-14	90.500	90.500	89.400	90.100	77.765	18,000
2023-07-13	89.900	90.000	89.200	89.400	77.161	42,000
2023-07-12	89.800	89.900	89.100	89.200	76.988	60,002
2023-07-11	90.000	90.500	90.000	90.000	77.679	15,000
2023-07-10	90.100	90.100	89.800	89.800	77.506	17,000
2023-07-07	90.200	90.200	89.500	89.900	77.592	33,000
2023-07-06	90.900	90.900	90.500	90.500	78.110	35,010
2023-07-05	91.000	91.000	90.700	90.800	78.369	20,000
2023-07-04	90.800	91.000	90.700	91.000	78.542	13,000
2023-07-03	90.700	91.000	90.700	90.900	78.455	20,000
2023-06-30	90.700	90.700	90.600	90.600	78.197	8,000
2023-06-29	92.000	92.000	90.600	90.700	78.283	17,000
2023-06-28	90.400	90.800	90.400	90.700	78.283	20,000
2023-06-27	90.500	91.000	90.400	90.700	78.283	38,040
2023-06-26	91.000	91.100	90.500	91.100	78.628	12,000
2023-06-21	90.400	91.300	90.400	91.300	78.801	29,000
2023-06-20	91.500	91.500	90.700	90.800	78.369	28,000
2023-06-19	91.500	91.900	91.500	91.600	79.060	23,000
2023-06-16	91.000	92.500	91.000	92.400	79.750	82,050
2023-06-15	90.900	91.000	90.400	91.000	78.542	26,000
2023-06-14	91.200	91.300	90.900	90.900	78.455	25,000
2023-06-13	91.000	91.200	91.000	91.000	78.542	33,000
2023-06-12	91.100	91.100	90.500	91.000	78.542	39,000
2023-06-09	91.800	91.800	90.800	91.100	78.628	58,000
2023-06-08	92.500	92.500	91.100	91.600	79.060	47,000
2023-06-07	92.700	93.500	92.000	93.500	80.700	27,160
2023-06-06	93.300	93.400	92.900	92.900	80.182	44,000
2023-06-05	92.800	93.800	92.800	93.500	80.700	71,156
2023-06-02	93.400	93.400	92.300	92.500	79.836	66,100
2023-06-01	92.800	93.600	92.800	93.200	80.441	69,016
2023-05-31	91.000	93.000	91.000	92.800	80.095	153,000
2023-05-30	90.500	91.000	90.400	90.900	78.455	44,000
2023-05-29	90.000	90.900	90.000	90.500	78.110	33,000
2023-05-26	90.400	90.400	89.800	89.800	77.506	76,000
2023-05-25	90.200	91.000	90.100	90.300	77.938	34,000
2023-05-24	91.100	91.300	90.600	90.600	78.197	45,000
2023-05-23	92.200	92.200	91.000	91.300	78.801	50,000
2023-05-22	93.100	93.600	92.200	92.200	79.578	70,000
2023-05-19	90.600	92.800	90.600	92.700	80.009	124,200
2023-05-18	90.300	90.900	90.000	90.600	78.197	57,090
2023-05-17	90.200	90.400	88.800	90.400	78.024	55,000
2023-05-16	90.000	90.500	88.800	90.200	77.851	53,034
2023-05-15	89.100	90.000	88.200	90.000	77.679	48,000
2023-05-12	89.100	89.200	88.900	89.100	76.902	45,006
2023-05-11	89.900	89.900	88.000	89.500	77.247	96,011

← NewerPage 14 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.