Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	107.00	107.00	107.00	107.00	101.91	1,000
2026-01-16	107.50	107.50	106.50	106.50	101.44	5,000
2026-01-15	108.50	109.00	107.50	108.00	102.87	14,000
2026-01-14	106.50	109.50	106.00	109.50	104.30	16,200
2026-01-13	107.00	108.00	106.50	108.00	102.87	17,000
2026-01-12	106.00	107.00	105.00	106.50	101.44	15,000
2026-01-09	105.00	106.00	105.00	105.00	100.01	9,000
2026-01-08	104.00	104.00	103.00	103.50	98.580	31,000
2026-01-07	103.50	105.00	103.50	104.00	99.057	10,018
2026-01-06	103.00	104.00	103.00	103.00	98.104	16,007
2026-01-05	103.50	104.00	103.50	104.00	99.057	3,000
2026-01-02	104.00	106.00	104.00	104.50	99.533	12,000
2025-12-31	104.50	106.00	104.00	106.00	100.96	14,000
2025-12-30	104.50	106.00	104.50	106.00	100.96	2,000
2025-12-29	104.50	104.50	104.50	104.50	99.533	0
2025-12-26	105.00	105.00	104.50	104.50	99.533	8,000
2025-12-24	104.50	106.00	104.50	105.00	100.01	22,000
2025-12-23	105.00	105.00	105.00	105.00	100.01	9,000
2025-12-22	105.50	105.50	105.00	105.00	100.01	6,000
2025-12-19	105.50	105.50	104.50	105.00	100.01	36,000
2025-12-18	108.50	109.00	106.00	106.00	100.96	7,000
2025-12-17	105.50	106.00	105.00	105.50	100.49	10,000
2025-12-16	106.50	106.50	105.00	105.00	100.01	29,013
2025-12-15	107.50	108.50	107.00	107.00	101.91	9,000
2025-12-12	106.00	107.50	106.00	107.50	102.39	2,000
2025-12-11	106.00	106.50	106.00	106.00	100.96	13,016
2025-12-10	106.50	107.00	106.00	106.50	101.44	15,001
2025-12-09	107.50	107.50	107.00	107.00	101.91	4,000
2025-12-08	108.00	109.00	108.00	109.00	103.82	8,028
2025-12-05	107.50	110.00	107.00	108.50	103.34	22,028
2025-12-04	110.00	110.00	110.00	110.00	104.77	1,000
2025-12-03	109.50	109.50	109.50	109.50	104.30	0
2025-12-02	108.50	110.50	108.50	109.50	104.30	14,000
2025-12-01	109.00	109.00	109.00	109.00	103.82	2,000
2025-11-28	110.50	110.50	109.50	110.50	105.25	3,000
2025-11-27	111.00	111.00	111.00	111.00	105.72	0
2025-11-26	110.50	111.00	110.50	111.00	105.72	5,000
2025-11-25	110.00	110.00	110.00	110.00	104.77	2,000
2025-11-24	110.00	110.00	110.00	110.00	104.77	2,018
2025-11-21	108.00	108.00	107.50	108.00	102.87	6,000
2025-11-20	108.00	108.00	108.00	108.00	102.87	0
2025-11-19	107.50	108.00	106.00	108.00	102.87	22,000
2025-11-18	108.50	108.50	108.00	108.00	102.87	25,000
2025-11-17	109.00	109.00	108.50	108.50	103.34	3,000
2025-11-14	109.00	109.00	109.00	109.00	103.82	4,100
2025-11-13	110.00	110.00	109.00	109.00	103.82	15,000
2025-11-12	109.50	109.50	109.50	109.50	104.30	3,000
2025-11-11	109.50	109.50	109.00	109.00	103.82	9,100
2025-11-10	110.00	110.00	108.50	109.50	104.30	6,000
2025-11-07	109.50	110.50	109.50	110.50	105.25	5,000
2025-11-06	108.50	112.00	108.50	112.00	106.68	21,034
2025-11-05	108.00	109.00	108.00	109.00	103.82	20,000
2025-11-04	109.50	110.00	109.00	109.00	103.82	20,000
2025-11-03	110.00	111.00	110.00	110.00	104.77	14,002
2025-10-31	111.00	111.00	110.00	110.00	104.77	10,000
2025-10-30	110.50	110.50	110.00	110.00	104.77	5,000
2025-10-29	111.00	111.50	110.50	110.50	105.25	14,020
2025-10-28	111.00	111.00	110.50	110.50	105.25	3,000
2025-10-27	111.00	111.00	110.50	110.50	105.25	13,010
2025-10-23	112.00	112.00	111.50	111.50	106.20	7,000

← NewerPage 4 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.