Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	90.300	90.300	89.900	89.900	77.592	23,100
2023-05-09	90.600	90.600	90.300	90.300	77.938	24,504
2023-05-08	90.900	91.000	90.600	90.600	78.197	56,040
2023-05-05	90.800	90.900	90.300	90.900	78.455	19,000
2023-05-04	90.200	91.000	89.700	90.800	78.369	35,000
2023-05-03	89.800	89.900	89.000	89.600	77.333	85,000
2023-05-02	89.700	90.100	89.700	89.700	77.420	66,000
2023-04-28	89.900	90.500	89.500	89.900	77.592	27,000
2023-04-27	90.000	90.000	89.500	89.500	77.247	42,023
2023-04-26	90.600	90.800	89.500	90.000	77.679	100,000
2023-04-25	91.300	91.900	90.900	90.900	78.455	38,000
2023-04-24	90.100	91.500	90.100	91.200	78.714	40,000
2023-04-21	91.400	91.400	89.900	90.100	77.765	115,150
2023-04-20	92.300	92.300	91.400	91.600	79.060	56,000
2023-04-19	92.000	92.200	91.900	91.900	79.319	37,000
2023-04-18	92.300	92.500	92.000	92.000	79.405	44,049
2023-04-17	92.500	92.600	92.100	92.300	79.664	64,000
2023-04-14	92.700	92.800	92.300	92.600	79.923	58,002
2023-04-13	91.500	92.700	91.500	92.300	79.664	75,000
2023-04-12	91.700	91.700	91.300	91.400	78.887	67,020
2023-04-11	93.100	93.100	90.600	91.700	79.146	164,300
2023-04-10	94.000	94.100	93.300	93.300	80.527	60,050
2023-04-07	94.000	94.100	93.800	93.900	81.045	42,100
2023-04-06	95.100	95.100	93.600	94.000	81.131	78,174
2023-03-31	94.900	94.900	94.000	94.200	81.304	95,100
2023-03-30	94.500	96.900	94.300	94.700	81.735	208,034
2023-03-29	100.50	101.00	100.00	100.50	81.131	167,019
2023-03-28	100.50	100.50	99.400	100.00	80.727	118,500
2023-03-27	100.50	101.00	99.900	100.00	80.727	111,800
2023-03-24	102.00	102.00	100.00	100.50	81.131	77,000
2023-03-23	101.00	101.50	100.50	101.00	81.535	68,150
2023-03-22	101.00	101.00	100.00	100.50	81.131	41,054
2023-03-21	100.50	100.50	99.900	100.50	81.131	113,000
2023-03-20	100.00	100.50	99.700	99.900	80.647	84,000
2023-03-17	99.700	100.50	99.600	100.00	80.727	107,000
2023-03-16	100.00	100.00	99.100	99.400	80.243	162,100
2023-03-15	102.00	102.00	100.00	100.50	81.131	115,450
2023-03-14	100.00	101.50	100.00	101.00	81.535	51,050
2023-03-13	100.00	102.00	99.300	101.00	81.535	152,000
2023-03-10	102.00	102.50	101.00	101.00	81.535	230,350
2023-03-09	103.00	103.50	102.50	103.00	83.149	58,000
2023-03-08	104.00	104.00	102.50	102.50	82.746	139,000
2023-03-07	104.50	104.50	102.50	103.00	83.149	301,102
2023-03-06	107.00	110.50	106.00	106.50	85.975	474,500
2023-03-03	109.50	110.00	106.00	106.50	85.975	335,039
2023-03-02	106.50	109.00	106.50	109.00	87.993	151,134
2023-03-01	104.50	107.50	103.00	107.50	86.782	166,301
2023-02-24	107.00	107.00	103.50	104.50	84.360	136,000
2023-02-23	103.00	106.50	103.00	105.50	85.167	291,108
2023-02-22	100.00	102.50	99.600	102.50	82.746	157,000
2023-02-21	100.50	101.00	100.00	101.00	81.535	67,005
2023-02-20	100.50	101.00	99.700	100.50	81.131	51,000
2023-02-17	99.100	101.00	99.000	101.00	81.535	49,000
2023-02-16	99.900	101.00	99.900	100.00	80.727	71,000
2023-02-15	99.300	100.00	99.300	99.600	80.405	66,049
2023-02-14	98.800	99.800	98.800	99.300	80.162	90,012
2023-02-13	97.800	98.800	97.700	98.300	79.355	55,000
2023-02-10	100.50	100.50	97.400	98.300	79.355	101,100
2023-02-09	100.00	100.00	99.700	100.00	80.727	55,010
2023-02-08	100.00	100.50	99.500	99.700	80.485	80,060

← NewerPage 15 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.