Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	87.200	88.300	87.000	87.400	70.556	90,000
2022-08-08	85.900	87.200	85.200	86.900	70.152	92,000
2022-08-05	86.200	88.500	86.200	87.200	70.394	314,021
2022-08-04	88.200	90.400	87.400	89.000	71.847	240,000
2022-08-03	89.500	91.000	88.300	89.200	72.009	348,000
2022-08-02	89.400	91.000	87.800	90.400	72.978	336,000
2022-08-01	87.500	89.800	86.900	88.900	71.767	370,000
2022-07-29	83.800	85.900	83.700	85.800	69.264	217,000
2022-07-28	83.000	84.000	82.400	83.600	67.488	155,001
2022-07-27	82.100	82.800	81.500	82.600	66.681	102,000
2022-07-26	82.600	86.700	82.100	82.100	66.277	462,000
2022-07-25	79.400	80.300	79.300	80.100	64.663	52,000
2022-07-22	78.500	79.200	78.300	79.000	63.775	37,000
2022-07-21	78.400	78.600	77.600	78.600	63.452	26,000
2022-07-20	79.700	80.000	78.100	78.600	63.452	137,001
2022-07-19	77.600	79.700	77.600	79.600	64.259	142,115
2022-07-18	76.300	79.000	76.300	78.000	62.967	53,000
2022-07-15	76.800	77.200	76.100	76.800	61.999	81,000
2022-07-14	76.300	78.300	76.000	77.500	62.564	43,000
2022-07-13	76.500	78.000	76.500	77.200	62.322	56,000
2022-07-12	79.000	79.000	75.300	75.400	60.868	253,000
2022-07-11	79.900	80.000	79.100	79.400	64.098	67,000
2022-07-08	78.800	80.300	78.800	79.600	64.259	81,000
2022-07-07	79.300	79.300	77.500	78.800	63.613	165,000
2022-07-06	78.500	78.700	76.600	76.600	61.837	91,000
2022-07-05	79.600	80.000	77.800	79.200	63.936	57,000
2022-07-04	75.000	79.000	75.000	77.800	62.806	303,400
2022-07-01	82.900	83.000	79.000	79.000	63.775	372,100
2022-06-30	85.000	85.000	83.100	83.200	67.165	187,040
2022-06-29	84.900	85.600	84.600	85.500	69.022	51,000
2022-06-28	86.000	86.000	84.800	85.500	69.022	54,000
2022-06-27	85.400	86.700	85.400	86.300	69.668	133,000
2022-06-24	86.500	87.600	85.000	85.100	68.699	83,000
2022-06-23	85.600	86.500	84.300	86.200	69.587	77,000
2022-06-22	87.300	87.300	85.000	85.400	68.941	167,000
2022-06-21	85.100	87.200	85.100	87.200	70.394	142,000
2022-06-20	88.200	88.200	84.000	85.100	68.699	237,004
2022-06-17	89.000	89.200	87.000	87.800	70.879	268,000
2022-06-16	91.300	92.700	90.000	90.400	72.978	134,001
2022-06-15	90.400	91.600	90.000	91.200	73.623	85,347
2022-06-14	90.300	91.100	88.500	90.200	72.816	195,000
2022-06-13	91.100	91.800	90.500	91.200	73.623	159,000
2022-06-10	93.400	93.800	92.200	92.800	74.915	200,000
2022-06-09	98.300	98.300	92.900	93.800	75.722	519,000
2022-06-08	91.000	91.100	90.200	91.000	73.462	85,000
2022-06-07	91.000	91.100	90.100	90.700	73.220	42,000
2022-06-06	89.900	91.900	89.900	91.100	73.543	109,012
2022-06-02	91.700	91.700	90.500	90.700	73.220	219,000
2022-06-01	92.200	92.900	91.300	92.000	74.269	201,000
2022-05-31	93.000	93.000	91.000	92.200	74.431	430,000
2022-05-30	88.900	94.000	88.900	93.300	75.319	1,034,056
2022-05-27	85.000	86.400	85.000	85.700	69.183	138,100
2022-05-26	84.900	85.100	83.600	84.000	67.811	118,000
2022-05-25	84.100	85.400	83.700	84.800	68.457	102,099
2022-05-24	86.300	87.200	84.000	84.100	67.892	146,003
2022-05-23	86.000	87.900	85.600	86.400	69.749	104,031
2022-05-20	86.000	87.300	85.600	86.200	69.587	139,000
2022-05-19	85.000	85.200	82.800	85.200	68.780	273,000
2022-05-18	85.300	87.500	85.000	86.500	69.829	321,000
2022-05-17	83.300	85.400	83.300	84.600	68.295	201,200

← NewerPage 18 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.