Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	108.00	108.50	107.00	107.00	107.00	23,000
2026-04-24	107.50	108.50	107.50	108.50	108.50	9,000
2026-04-23	108.00	108.00	107.00	107.50	107.50	24,000
2026-04-22	109.00	109.00	107.00	107.50	107.50	27,000
2026-04-21	109.50	109.50	108.50	108.50	108.50	17,000
2026-04-20	106.50	108.50	106.50	108.50	108.50	40,000
2026-04-17	107.50	108.00	107.00	107.50	107.50	18,000
2026-04-16	108.50	108.50	106.50	107.00	107.00	22,050
2026-04-15	107.50	108.00	106.00	108.00	108.00	32,000
2026-04-14	107.00	107.50	107.00	107.50	107.50	42,000
2026-04-13	106.00	107.00	105.00	106.00	106.00	18,006
2026-04-10	106.50	107.00	106.00	106.50	106.50	13,000
2026-04-09	107.50	107.50	105.00	105.50	105.50	5,018
2026-04-08	107.50	108.50	106.50	107.00	107.00	26,100
2026-04-07	106.00	106.50	106.00	106.50	106.50	8,000
2026-04-02	107.00	107.00	106.50	106.50	106.50	5,016
2026-04-01	107.50	108.00	106.00	107.00	107.00	22,020
2026-03-31	106.00	106.50	106.00	106.50	106.50	9,000
2026-03-30	105.50	107.50	105.50	106.50	106.50	19,000
2026-03-27	106.00	107.50	105.00	106.50	106.50	31,003
2026-03-26	111.00	112.00	110.50	111.50	106.20	26,006
2026-03-25	112.00	112.00	111.00	111.00	105.72	33,000
2026-03-24	110.00	111.00	110.00	111.00	105.72	33,000
2026-03-23	109.00	110.50	108.50	110.00	104.77	20,000
2026-03-20	109.50	111.50	109.50	111.00	105.72	8,050
2026-03-19	110.00	112.50	110.00	111.00	105.72	19,002
2026-03-18	113.50	113.50	111.50	113.00	107.63	25,000
2026-03-17	109.00	111.50	109.00	111.50	106.20	11,009
2026-03-16	110.00	110.00	109.50	109.50	104.30	36,010
2026-03-13	109.50	110.00	109.50	110.00	104.77	19,000
2026-03-12	109.00	110.50	109.00	109.50	104.30	16,068
2026-03-11	110.00	112.00	110.00	111.00	105.72	10,000
2026-03-10	109.00	110.00	109.00	110.00	104.77	8,000
2026-03-09	108.50	110.00	107.50	109.00	103.82	54,002
2026-03-06	110.00	110.00	109.00	110.00	104.77	16,170
2026-03-05	111.00	112.50	110.00	111.50	106.20	50,173
2026-03-04	108.50	109.50	107.00	108.00	102.87	29,000
2026-03-03	111.00	112.50	110.00	110.00	104.77	33,000
2026-03-02	112.50	112.50	111.00	111.00	105.72	25,050
2026-02-26	110.00	111.50	109.50	111.00	105.72	30,000
2026-02-25	110.00	110.50	109.50	110.00	104.77	21,002
2026-02-24	112.00	112.00	109.00	110.00	104.77	13,200
2026-02-23	111.50	111.50	109.50	109.50	104.30	34,000
2026-02-11	108.50	110.00	108.50	109.00	103.82	17,000
2026-02-10	107.00	108.50	106.50	108.50	103.34	18,000
2026-02-09	106.00	107.00	106.00	106.00	100.96	11,935
2026-02-06	106.00	107.00	106.00	107.00	101.91	4,000
2026-02-05	107.50	107.50	107.00	107.00	101.91	5,000
2026-02-04	108.00	108.50	107.50	107.50	102.39	7,000
2026-02-03	107.00	107.50	107.00	107.50	102.39	4,000
2026-02-02	106.50	106.50	106.00	106.50	101.44	4,000
2026-01-30	107.00	107.50	107.00	107.00	101.91	4,000
2026-01-29	106.50	107.50	106.50	107.50	102.39	9,009
2026-01-28	106.50	107.00	106.00	106.00	100.96	10,000
2026-01-27	106.50	106.50	106.50	106.50	101.44	1,202
2026-01-26	106.00	107.00	106.00	106.00	100.96	11,100
2026-01-23	106.50	106.50	106.00	106.00	100.96	17,000
2026-01-22	106.00	106.50	106.00	106.50	101.44	4,008
2026-01-21	105.50	107.50	105.50	107.50	102.39	20,020
2026-01-20	107.00	107.00	105.50	105.50	100.49	13,219

← NewerPage 3 of 21 · 1,219 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.