Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	89.400	90.000	89.000	89.700	72.413	82,000
2022-11-02	88.400	90.000	88.400	89.400	72.170	45,000
2022-11-01	87.600	89.500	87.500	88.900	71.767	60,000
2022-10-31	87.400	88.600	87.400	88.300	71.282	36,000
2022-10-28	88.200	88.600	87.800	87.900	70.959	52,000
2022-10-27	87.100	88.400	87.000	88.400	71.363	67,100
2022-10-26	86.500	88.500	85.400	86.800	70.071	125,000
2022-10-25	88.200	88.200	86.400	87.000	70.233	64,000
2022-10-24	87.800	89.000	87.800	87.900	70.959	48,228
2022-10-21	87.800	88.100	87.600	87.800	70.879	53,000
2022-10-20	88.200	88.500	87.400	87.900	70.959	103,000
2022-10-19	89.200	91.000	89.200	89.700	72.413	117,000
2022-10-18	89.700	90.100	89.300	89.700	72.413	36,000
2022-10-17	89.500	90.000	87.000	89.400	72.170	71,000
2022-10-14	91.000	91.000	88.200	89.600	72.332	81,000
2022-10-13	92.900	92.900	87.700	88.000	71.040	196,000
2022-10-12	89.300	91.600	89.100	91.300	73.704	158,000
2022-10-11	90.400	91.000	89.600	89.800	72.493	148,046
2022-10-07	94.200	96.800	93.000	93.000	75.077	200,000
2022-10-06	93.400	94.800	92.200	94.200	76.045	270,091
2022-10-05	91.400	91.800	89.500	89.800	72.493	120,020
2022-10-04	91.100	91.500	89.800	91.300	73.704	108,015
2022-10-03	89.900	91.200	88.300	89.700	72.413	88,000
2022-09-30	88.500	90.600	87.800	89.600	72.332	87,000
2022-09-29	86.000	89.900	86.000	88.500	71.444	155,000
2022-09-28	89.100	89.100	85.200	85.200	68.780	432,012
2022-09-27	90.300	90.300	88.600	89.100	71.928	130,000
2022-09-26	91.000	91.000	89.000	89.200	72.009	299,000
2022-09-23	93.500	95.200	91.000	91.100	73.543	425,000
2022-09-22	93.300	94.700	92.000	93.900	75.803	108,000
2022-09-21	93.000	94.400	92.900	93.300	75.319	179,000
2022-09-20	94.000	94.700	92.100	93.300	75.319	182,120
2022-09-19	95.300	96.600	93.600	93.600	75.561	255,022
2022-09-16	99.200	101.50	95.600	95.600	77.175	489,687
2022-09-15	104.50	105.00	99.100	99.200	80.082	720,228
2022-09-14	106.00	108.00	103.00	104.50	84.360	1,515,933
2022-09-13	97.600	106.00	97.300	106.00	85.571	1,474,350
2022-09-12	96.100	102.50	95.000	96.500	77.902	904,065
2022-09-08	91.800	96.000	91.500	94.800	76.530	329,042
2022-09-07	90.000	92.500	89.400	91.000	73.462	199,010
2022-09-06	90.100	90.100	89.600	89.900	72.574	85,055
2022-09-05	89.900	90.400	89.200	90.000	72.655	65,000
2022-09-02	89.500	90.300	89.300	89.900	72.574	151,000
2022-09-01	91.600	91.600	89.400	89.700	72.413	186,000
2022-08-31	92.000	92.500	91.600	91.800	74.108	82,000
2022-08-30	92.000	92.200	91.400	91.500	73.866	97,000
2022-08-29	92.200	92.200	90.500	92.000	74.269	216,000
2022-08-26	93.900	95.800	93.900	94.700	76.449	224,000
2022-08-25	91.600	93.300	91.600	93.100	75.157	123,000
2022-08-24	91.000	92.500	91.000	91.700	74.027	79,010
2022-08-23	89.000	91.600	88.900	90.800	73.301	122,000
2022-08-22	91.200	91.200	89.300	89.300	72.090	165,000
2022-08-19	95.500	96.900	91.900	91.900	74.189	410,109
2022-08-18	92.400	95.000	92.100	94.700	76.449	272,552
2022-08-17	91.000	93.200	91.000	92.400	74.592	223,000
2022-08-16	89.500	90.000	89.500	89.900	72.574	60,000
2022-08-15	90.000	90.000	89.700	90.000	72.655	94,000
2022-08-12	89.900	90.400	89.900	89.900	72.574	105,000
2022-08-11	90.000	91.500	89.500	89.500	72.251	118,000
2022-08-10	87.400	89.500	87.400	89.200	72.009	191,000

← NewerPage 17 of 21 · 1,216 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.