Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	83.500	83.800	81.900	83.300	67.246	193,000
2022-05-13	82.800	83.500	81.100	82.100	66.277	492,013
2022-05-12	84.700	86.400	82.400	82.400	66.519	577,002
2022-05-11	87.300	87.900	84.300	84.700	68.376	605,099
2022-05-10	87.000	88.900	84.000	87.900	70.959	1,072,000
2022-05-09	98.000	99.400	92.400	92.700	74.834	593,030
2022-05-06	94.200	94.300	92.000	93.600	75.561	315,050
2022-05-05	98.600	99.900	95.900	96.300	77.741	316,037
2022-05-04	98.200	98.500	94.100	97.200	78.467	693,000
2022-05-03	100.50	101.50	96.600	96.600	77.983	1,059,767
2022-04-29	102.50	104.00	101.50	103.00	83.149	261,105
2022-04-28	104.50	104.50	100.00	102.50	82.746	619,000
2022-04-27	102.00	104.00	98.900	102.00	82.342	1,182,950
2022-04-26	106.50	110.50	104.00	106.50	85.975	1,251,113
2022-04-25	106.50	111.00	106.00	108.00	87.186	1,148,100
2022-04-22	110.00	115.00	108.00	109.00	87.993	1,849,301
2022-04-21	116.00	116.50	111.00	112.50	90.818	1,674,084
2022-04-20	117.50	117.50	112.50	116.50	94.047	1,414,176
2022-04-19	111.00	119.50	107.50	115.00	92.837	3,482,500
2022-04-18	116.00	119.50	108.00	110.00	88.800	3,953,020
2022-04-15	103.00	111.00	103.00	111.00	89.607	2,095,278
2022-04-14	102.00	107.00	99.800	101.00	81.535	2,547,062
2022-04-13	90.000	97.700	90.000	97.700	78.871	838,103
2022-04-12	85.600	90.600	85.600	88.900	71.767	322,000
2022-04-11	87.300	88.000	85.800	86.800	70.071	131,000
2022-04-08	85.000	88.300	85.000	87.300	70.475	111,100
2022-04-07	88.000	88.100	84.300	85.300	68.861	149,000
2022-04-06	85.100	87.800	85.100	86.800	70.071	110,037
2022-04-01	85.500	85.500	84.400	84.500	68.215	90,000
2022-03-31	84.400	84.900	84.400	84.400	68.134	68,000
2022-03-30	85.100	85.200	84.200	84.400	68.134	67,000
2022-03-29	84.400	84.900	84.400	84.700	68.376	32,000
2022-03-28	85.800	85.800	82.900	84.400	68.134	103,100
2022-03-25	86.500	86.500	85.800	86.000	69.426	67,000
2022-03-24	84.800	87.000	84.700	86.800	70.071	334,000
2022-03-23	88.500	89.000	88.500	89.000	68.618	131,000
2022-03-22	87.300	88.800	87.000	88.500	68.233	69,000
2022-03-21	88.300	88.600	86.800	87.300	67.308	201,000
2022-03-18	89.600	89.600	88.100	88.300	68.079	102,003
2022-03-17	90.500	90.500	88.100	89.500	69.004	134,011
2022-03-16	90.000	90.000	88.000	89.600	69.081	181,050
2022-03-15	88.600	89.100	87.800	89.100	68.695	72,000
2022-03-14	88.600	88.600	87.400	88.500	68.233	71,100
2022-03-11	87.400	87.500	86.500	87.400	67.385	50,000
2022-03-10	87.000	87.500	87.000	87.300	67.308	25,000
2022-03-09	87.500	87.500	86.600	86.700	66.845	63,050
2022-03-08	90.800	90.800	85.000	87.000	67.076	126,000
2022-03-07	86.500	87.900	86.000	86.600	66.768	109,000
2022-03-04	87.000	87.000	86.100	86.500	66.691	58,000
2022-03-03	87.000	87.100	86.800	86.800	66.922	46,000
2022-03-02	86.400	86.600	85.800	86.200	66.460	45,040
2022-03-01	86.000	87.000	85.900	86.000	66.305	54,000
2022-02-25	84.800	86.000	84.800	85.900	66.228	30,512
2022-02-24	85.800	85.800	84.700	84.800	65.380	51,000
2022-02-23	85.200	86.000	85.200	85.800	66.151	25,000
2022-02-22	85.700	85.700	85.100	85.100	65.611	32,000
2022-02-21	86.100	86.100	85.700	85.700	66.074	45,001
2022-02-18	85.600	85.700	85.200	85.700	66.074	23,065
2022-02-17	86.400	86.400	85.500	85.800	66.151	28,000
2022-02-16	85.600	86.400	85.500	86.400	66.614	46,002

← NewerPage 19 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.