Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	84.700	85.300	84.600	85.100	65.611	45,030
2022-02-14	86.700	86.700	84.300	84.800	65.380	75,000
2022-02-11	85.500	88.500	85.500	87.100	67.153	182,200
2022-02-10	85.500	85.900	85.000	85.900	66.228	61,079
2022-02-09	85.800	85.900	84.500	85.600	65.997	56,000
2022-02-08	84.600	85.400	84.400	85.400	65.843	92,000
2022-02-07	82.800	84.100	82.800	84.000	64.763	64,000
2022-01-26	82.500	82.600	82.500	82.600	63.684	31,000
2022-01-25	82.700	82.700	82.400	82.500	63.607	64,001
2022-01-24	82.100	82.800	81.600	82.700	63.761	38,050
2022-01-21	82.100	83.300	82.100	82.500	63.607	59,000
2022-01-20	82.100	82.500	82.000	82.400	63.530	25,060
2022-01-19	80.800	82.100	80.800	82.100	63.298	76,020
2022-01-18	81.400	81.400	80.900	80.900	62.373	31,099
2022-01-17	80.800	81.500	80.800	81.400	62.759	25,000
2022-01-14	80.700	81.000	80.700	80.800	62.296	56,200
2022-01-13	81.100	81.200	80.300	81.100	62.527	35,012
2022-01-12	81.200	81.200	80.500	81.000	62.450	70,184
2022-01-11	80.500	80.600	80.200	80.300	61.911	71,100
2022-01-10	80.600	80.600	79.100	80.600	62.142	54,099
2022-01-07	81.100	81.800	79.900	80.800	62.296	194,035
2022-01-06	83.500	83.800	83.300	83.800	64.609	47,000
2022-01-05	81.300	85.000	81.300	84.200	64.918	158,964
2022-01-04	82.000	82.300	81.300	81.300	62.682	84,120
2022-01-03	81.300	81.600	81.000	81.600	62.913	49,003
2021-12-30	81.000	81.200	81.000	81.000	62.450	32,000
2021-12-29	81.000	81.200	81.000	81.000	62.450	42,000
2021-12-28	80.800	81.300	80.800	81.000	62.450	67,001
2021-12-27	80.800	81.300	80.700	80.800	62.296	39,000
2021-12-24	80.600	80.900	80.500	80.800	62.296	49,000
2021-12-23	80.500	80.500	80.300	80.500	62.065	84,000
2021-12-22	80.500	80.600	80.300	80.300	61.911	88,000
2021-12-21	80.500	80.500	80.300	80.300	61.911	113,002
2021-12-20	81.100	81.100	80.200	80.500	62.065	96,067
2021-12-17	80.800	81.800	80.800	81.200	62.605	115,000
2021-12-16	80.700	80.900	80.500	80.600	62.142	99,028
2021-12-15	80.100	80.700	80.000	80.600	62.142	118,000
2021-12-14	80.100	80.300	79.900	80.100	61.757	150,000
2021-12-13	79.900	80.300	79.900	80.100	61.757	115,000
2021-12-10	80.200	80.300	80.000	80.200	61.834	137,000
2021-12-09	80.100	80.300	79.900	80.000	61.679	142,000
2021-12-08	80.100	80.100	79.900	80.100	61.757	74,000
2021-12-07	80.500	80.600	79.900	80.100	61.757	82,000
2021-12-06	80.300	80.700	80.000	80.100	61.757	37,000
2021-12-03	80.300	80.300	80.100	80.300	61.911	20,000
2021-12-02	80.100	80.100	79.200	79.600	61.371	64,000
2021-12-01	79.800	80.600	79.800	80.500	62.065	43,000
2021-11-30	79.800	81.000	79.000	79.800	61.525	50,000
2021-11-29	78.000	78.800	77.900	78.500	60.523	97,000
2021-11-26	79.900	79.900	79.200	79.500	61.294	61,000
2021-11-25	80.800	80.800	80.000	80.000	61.679	24,226
2021-11-24	80.900	81.300	80.000	80.400	61.988	45,000
2021-11-23	80.500	81.300	79.900	80.400	61.988	237,020
2021-11-22	78.900	80.200	78.900	79.900	61.602	116,000
2021-11-19	78.100	78.900	78.100	78.800	60.754	34,000
2021-11-18	78.200	78.200	77.100	77.900	60.060	128,000
2021-11-17	78.700	78.700	77.900	77.900	60.060	64,120
2021-11-16	78.600	78.700	77.900	78.700	60.677	87,000
2021-11-15	79.400	79.400	78.500	78.700	60.677	99,000
2021-11-12	81.000	81.000	79.200	79.500	61.294	276,000

← NewerPage 20 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.