Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	107.50	107.50	106.00	107.00	107.00	29,187
2026-07-21	107.50	108.00	106.50	107.00	107.00	39,050
2026-07-20	110.00	110.00	106.50	107.00	107.00	47,000
2026-07-17	109.00	109.00	107.00	109.00	109.00	45,000
2026-07-16	108.00	109.00	107.00	108.00	108.00	19,000
2026-07-15	108.50	108.50	107.50	108.00	108.00	17,000
2026-07-14	108.50	108.50	107.50	108.50	108.50	17,000
2026-07-13	106.50	108.00	106.50	108.00	108.00	8,000
2026-07-10	106.50	106.50	106.50	106.50	106.50	0
2026-07-09	107.50	107.50	105.50	106.50	106.50	29,000
2026-07-08	108.00	108.00	106.50	106.50	106.50	17,000
2026-07-07	107.50	107.50	107.00	107.00	107.00	8,000
2026-07-06	106.00	108.00	106.00	107.00	107.00	7,000
2026-07-03	106.50	107.00	106.50	106.50	106.50	16,000
2026-07-02	106.50	107.00	106.00	106.50	106.50	20,001
2026-07-01	107.50	107.50	107.00	107.00	107.00	6,000
2026-06-30	106.50	107.00	106.00	107.00	107.00	25,016
2026-06-29	106.50	107.00	106.00	106.00	106.00	7,000
2026-06-26	106.50	107.00	106.00	106.00	106.00	47,000
2026-06-25	108.50	108.50	107.00	107.00	107.00	7,010
2026-06-24	108.50	108.50	107.00	107.00	107.00	7,010
2026-06-23	108.00	109.00	107.00	108.50	108.50	18,000
2026-06-22	109.50	109.50	109.00	109.00	109.00	3,000
2026-06-18	108.00	109.50	108.00	109.00	109.00	14,000
2026-06-17	108.50	108.50	107.50	107.50	107.50	12,000
2026-06-16	108.50	110.00	108.50	109.50	109.50	12,000
2026-06-15	109.50	110.00	108.00	109.00	109.00	20,200
2026-06-12	109.00	109.00	108.50	109.00	109.00	10,000
2026-06-11	107.00	109.00	106.00	109.00	109.00	18,000
2026-06-10	106.50	108.00	106.00	107.50	107.50	153,000
2026-06-09	107.00	108.00	106.50	107.00	107.00	33,000
2026-06-08	109.00	109.00	107.50	108.00	108.00	29,000
2026-06-05	109.50	111.50	109.50	110.00	110.00	19,010
2026-06-04	110.00	111.00	109.50	109.50	109.50	22,000
2026-06-03	113.00	113.00	111.00	111.00	111.00	20,000
2026-06-02	113.00	113.50	112.00	112.50	112.50	33,029
2026-06-01	110.50	115.00	110.00	113.00	113.00	238,580
2026-05-29	106.50	108.00	106.50	108.00	108.00	32,000
2026-05-28	107.00	107.00	105.50	106.50	106.50	52,000
2026-05-27	107.00	107.00	106.50	106.50	106.50	8,001
2026-05-26	107.00	107.00	106.50	106.50	106.50	38,000
2026-05-25	107.00	107.50	106.50	107.00	107.00	36,000
2026-05-22	106.50	107.50	106.50	107.00	107.00	10,000
2026-05-21	107.00	107.00	106.50	106.50	106.50	15,000
2026-05-20	107.00	107.50	106.50	107.00	107.00	21,000
2026-05-19	107.00	107.50	107.00	107.50	107.50	3,000
2026-05-18	107.50	107.50	107.00	107.00	107.00	5,000
2026-05-15	107.00	107.50	107.00	107.50	107.50	11,000
2026-05-14	107.50	108.50	107.00	107.00	107.00	50,000
2026-05-13	107.50	108.00	107.00	108.00	108.00	20,000
2026-05-12	108.00	109.00	107.00	108.00	108.00	25,000
2026-05-11	110.00	110.00	105.50	108.00	108.00	47,005
2026-05-08	111.50	111.50	109.00	110.00	110.00	40,000
2026-05-07	109.50	110.00	109.00	109.50	109.50	19,781
2026-05-06	109.00	109.50	109.00	109.50	109.50	23,250
2026-05-05	108.00	108.50	108.00	108.00	108.00	19,000
2026-05-04	107.50	108.50	107.50	107.50	107.50	15,000
2026-04-30	108.50	109.00	107.50	107.50	107.50	26,000
2026-04-29	111.00	111.00	107.50	107.50	107.50	13,000
2026-04-28	108.50	108.50	108.00	108.00	108.00	15,000

← NewerPage 2 of 5 · 243 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.