Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	111.50	112.00	111.50	112.00	106.68	2,000
2025-10-21	111.50	111.50	110.00	111.00	105.72	14,001
2025-10-20	111.50	111.50	111.50	111.50	106.20	1,000
2025-10-17	111.00	112.00	111.00	111.50	106.20	22,000
2025-10-16	110.00	111.50	110.00	111.50	106.20	8,015
2025-10-15	110.50	111.00	110.50	111.00	105.72	9,010
2025-10-14	110.00	112.00	110.00	111.00	105.72	6,000
2025-10-13	110.50	111.00	110.00	110.50	105.25	15,026
2025-10-09	110.00	112.50	110.00	111.00	105.72	16,006
2025-10-08	110.00	113.00	110.00	112.50	107.15	39,000
2025-10-07	110.00	112.50	110.00	111.50	106.20	20,000
2025-10-03	111.00	111.50	111.00	111.00	105.72	7,000
2025-10-02	112.50	112.50	111.50	111.50	106.20	3,000
2025-10-01	110.00	110.50	110.00	110.50	105.25	2,000
2025-09-30	110.50	112.00	110.50	110.50	105.25	8,000
2025-09-29	109.00	109.00	109.00	109.00	103.82	0
2025-09-26	110.00	110.00	109.00	109.00	103.82	13,000
2025-09-25	109.50	111.00	109.50	109.50	104.30	13,000
2025-09-24	109.50	109.50	109.50	109.50	104.30	10,000
2025-09-23	111.00	111.00	110.00	110.00	104.77	3,150
2025-09-22	111.00	111.50	111.00	111.00	105.72	6,000
2025-09-19	109.50	111.00	109.50	110.50	105.25	13,000
2025-09-18	110.00	110.00	109.50	109.50	104.30	9,999
2025-09-17	111.00	111.50	110.50	110.50	105.25	9,000
2025-09-16	110.50	111.00	110.00	110.00	104.77	14,000
2025-09-15	111.50	111.50	110.00	110.00	104.77	5,003
2025-09-12	111.50	111.50	109.00	109.00	103.82	11,004
2025-09-11	109.50	110.50	109.50	110.00	104.77	15,010
2025-09-10	111.00	111.00	110.00	110.00	104.77	15,000
2025-09-09	112.00	112.00	111.50	111.50	106.20	10,000
2025-09-08	111.50	112.50	111.50	111.50	106.20	19,090
2025-09-05	111.50	111.50	111.00	111.50	106.20	12,000
2025-09-04	111.00	111.00	110.00	110.50	105.25	10,090
2025-09-03	109.50	111.00	109.50	109.50	104.30	23,098
2025-09-02	109.00	110.00	109.00	109.50	104.30	21,000
2025-09-01	110.00	110.00	108.50	109.50	104.30	22,398
2025-08-29	109.00	109.00	109.00	109.00	103.82	3,000
2025-08-28	108.50	109.00	108.50	109.00	103.82	9,007
2025-08-27	109.00	109.00	109.00	109.00	103.82	3,000
2025-08-26	108.00	109.50	108.00	109.00	103.82	6,007
2025-08-25	109.00	109.50	108.50	108.50	103.34	22,088
2025-08-22	109.00	109.50	108.50	109.00	103.82	14,012
2025-08-21	108.50	109.50	108.50	109.00	103.82	5,024
2025-08-20	108.00	110.00	108.00	108.50	103.34	32,000
2025-08-19	107.50	110.00	107.50	109.50	104.30	28,200
2025-08-18	108.50	109.00	108.00	108.50	103.34	15,001
2025-08-15	109.50	110.00	108.50	108.50	103.34	4,000
2025-08-14	108.00	110.00	108.00	109.50	104.30	11,000
2025-08-13	107.00	108.50	107.00	108.00	102.87	14,100
2025-08-12	106.50	107.00	106.50	107.00	101.91	3,000
2025-08-11	108.00	108.00	108.00	108.00	102.87	2,000
2025-08-08	106.50	109.00	105.50	108.50	103.34	34,003
2025-08-07	105.00	107.00	105.00	106.00	100.96	25,001
2025-08-06	105.00	105.50	105.00	105.50	100.49	10,000
2025-08-05	105.00	105.00	105.00	105.00	100.01	11,002
2025-08-04	105.00	105.00	103.50	105.00	100.01	19,000
2025-08-01	106.00	106.00	106.00	106.00	100.96	0
2025-07-31	106.00	106.00	105.50	106.00	100.96	6,000
2025-07-30	105.00	107.50	105.00	106.00	100.96	8,001
2025-07-29	105.00	105.00	105.00	105.00	100.01	7,000

← NewerPage 5 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.