Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	100.00	100.50	99.500	99.700	80.485	80,060
2023-02-07	101.00	101.50	99.500	99.700	80.485	141,000
2023-02-06	96.400	100.50	96.400	100.50	81.131	213,050
2023-02-03	99.000	99.100	97.200	97.300	78.548	102,000
2023-02-02	99.000	99.300	98.300	99.000	79.920	45,016
2023-02-01	99.600	99.600	98.700	99.300	80.162	55,020
2023-01-31	97.600	98.400	97.500	98.400	79.436	70,000
2023-01-30	97.000	97.900	97.000	97.100	78.386	52,000
2023-01-17	96.200	96.400	95.600	96.100	77.579	38,005
2023-01-16	96.700	97.000	96.100	96.400	77.821	27,000
2023-01-13	97.000	97.000	95.600	96.600	77.983	61,000
2023-01-12	96.700	97.000	95.800	96.500	77.902	26,000
2023-01-11	97.600	97.600	96.200	96.700	78.063	51,011
2023-01-10	96.500	98.000	96.500	97.400	78.629	127,016
2023-01-09	96.900	96.900	95.700	96.200	77.660	43,000
2023-01-06	96.600	96.600	95.000	96.300	77.741	67,091
2023-01-05	94.800	96.800	94.800	95.200	76.853	117,000
2023-01-04	94.200	94.900	93.400	94.800	76.530	75,000
2023-01-03	92.500	93.100	91.200	92.900	74.996	61,000
2022-12-30	91.800	92.000	90.700	92.000	74.269	34,000
2022-12-29	91.500	91.500	90.400	90.800	73.301	97,000
2022-12-28	92.100	92.500	91.500	91.500	73.866	56,011
2022-12-27	91.600	92.400	91.600	92.300	74.511	52,000
2022-12-26	91.200	92.400	91.000	91.500	73.866	57,000
2022-12-23	91.200	91.900	91.000	91.200	73.623	46,015
2022-12-22	92.600	92.600	91.300	91.900	74.189	33,000
2022-12-21	92.500	92.600	91.000	91.500	73.866	34,000
2022-12-20	94.000	95.300	90.700	90.700	73.220	163,000
2022-12-19	94.500	95.000	94.400	94.500	76.287	44,000
2022-12-16	93.600	96.000	93.600	94.600	76.368	61,000
2022-12-15	95.100	96.500	94.400	96.000	77.498	67,047
2022-12-14	96.000	97.400	95.000	95.100	76.772	123,000
2022-12-13	96.000	96.800	95.600	96.000	77.498	50,000
2022-12-12	95.100	96.400	95.100	96.000	77.498	40,000
2022-12-09	95.200	95.600	94.900	95.300	76.933	36,000
2022-12-08	95.800	97.300	94.200	95.200	76.853	150,000
2022-12-07	95.300	97.200	94.800	95.600	77.175	166,500
2022-12-06	95.000	96.800	95.000	95.200	76.853	263,000
2022-12-05	93.500	95.500	93.500	94.500	76.287	109,059
2022-12-02	92.600	94.100	92.600	93.100	75.157	69,919
2022-12-01	93.200	93.800	92.600	93.600	75.561	113,000
2022-11-30	91.500	93.400	91.500	92.800	74.915	69,000
2022-11-29	93.400	93.500	91.300	91.300	73.704	154,004
2022-11-28	93.800	94.600	93.000	93.700	75.642	85,000
2022-11-25	95.000	95.900	94.000	94.100	75.965	247,000
2022-11-24	92.800	93.200	91.800	93.000	75.077	145,000
2022-11-23	90.200	93.300	90.200	91.600	73.946	156,030
2022-11-22	89.300	90.200	89.000	90.000	72.655	64,000
2022-11-21	89.200	89.500	89.000	89.300	72.090	19,000
2022-11-18	88.900	89.200	88.300	88.800	71.686	108,000
2022-11-17	89.700	89.700	88.800	88.800	71.686	51,000
2022-11-16	89.500	90.300	88.900	88.900	71.767	116,009
2022-11-15	88.900	89.900	88.900	89.500	72.251	37,000
2022-11-14	89.500	90.000	88.800	89.500	72.251	92,000
2022-11-11	89.600	90.000	88.400	88.900	71.767	103,000
2022-11-10	88.700	90.000	88.700	89.000	71.847	97,000
2022-11-09	89.200	91.000	89.200	89.800	72.493	103,000
2022-11-08	89.300	90.800	89.300	89.800	72.493	86,000
2022-11-07	89.100	89.700	88.400	89.100	71.928	81,000
2022-11-04	89.600	89.800	89.300	89.800	72.493	22,000

← NewerPage 16 of 21 · 1,221 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.