Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	105.00	105.50	105.00	105.00	100.01	6,000
2025-07-25	105.00	105.00	105.00	105.00	100.01	4,300
2025-07-24	105.50	105.50	104.50	104.50	99.533	9,000
2025-07-23	105.50	106.50	104.50	105.00	100.01	10,000
2025-07-22	104.50	104.50	104.50	104.50	99.533	14,020
2025-07-21	105.50	106.50	104.00	104.50	99.533	45,000
2025-07-18	104.00	105.00	104.00	104.50	99.533	30,090
2025-07-17	105.50	105.50	104.50	104.50	99.533	21,030
2025-07-16	104.50	106.00	103.00	105.00	100.01	65,001
2025-07-15	104.50	105.00	103.50	103.50	98.580	54,030
2025-07-14	104.50	105.00	103.00	104.00	99.057	49,007
2025-07-11	103.50	105.00	103.50	105.00	100.01	84,000
2025-07-10	105.00	106.00	103.50	103.50	98.580	84,258
2025-07-09	107.00	107.00	105.00	106.00	100.96	63,000
2025-07-08	107.00	107.50	107.00	107.50	102.39	7,000
2025-07-07	106.50	108.00	106.50	107.00	101.91	18,000
2025-07-04	109.00	109.00	108.00	108.50	103.34	69,000
2025-07-03	109.50	109.50	109.00	109.00	103.82	8,000
2025-07-02	110.00	110.00	109.50	109.50	104.30	8,000
2025-07-01	108.50	111.00	108.50	110.50	105.25	31,010
2025-06-30	107.00	107.00	106.50	106.50	101.44	34,037
2025-06-27	109.50	109.50	107.50	107.50	102.39	35,012
2025-06-26	109.00	110.50	108.00	109.50	104.30	50,000
2025-06-25	110.00	110.00	110.00	110.00	104.77	0
2025-06-24	110.50	110.50	110.00	110.00	104.77	8,000
2025-06-23	108.50	109.50	107.00	108.50	103.34	28,040
2025-06-20	108.00	109.50	106.50	108.50	103.34	29,000
2025-06-19	110.00	113.00	109.50	110.00	104.77	49,000
2025-06-18	107.50	110.00	107.50	110.00	104.77	26,000
2025-06-17	108.00	108.50	107.50	108.50	103.34	5,000
2025-06-16	107.00	110.00	107.00	108.50	103.34	8,000
2025-06-13	108.50	108.50	105.50	108.50	103.34	12,090
2025-06-12	108.00	109.50	108.00	109.50	104.30	24,000
2025-06-11	108.00	108.50	108.00	108.00	102.87	12,000
2025-06-10	108.50	109.00	108.00	108.50	103.34	31,000
2025-06-09	106.50	106.50	106.50	106.50	101.44	0
2025-06-06	107.00	108.00	106.50	106.50	101.44	21,002
2025-06-05	106.00	106.00	106.00	106.00	100.96	2,000
2025-06-04	106.00	106.50	105.50	106.50	101.44	6,000
2025-06-03	107.00	108.00	105.50	105.50	100.49	12,000
2025-06-02	106.00	108.00	105.00	108.00	102.87	29,000
2025-05-29	106.50	107.00	106.50	107.00	101.91	4,009
2025-05-28	108.50	108.50	106.50	106.50	101.44	5,001
2025-05-27	107.50	107.50	105.50	107.00	101.91	6,000
2025-05-26	107.50	108.50	107.50	108.00	102.87	11,000
2025-05-23	106.50	107.00	106.50	107.00	101.91	2,000
2025-05-22	108.00	108.00	107.00	107.00	101.91	3,000
2025-05-21	107.00	108.50	107.00	108.50	103.34	12,000
2025-05-20	107.00	107.50	106.50	107.50	102.39	7,000
2025-05-19	106.50	107.00	106.00	106.00	100.96	21,000
2025-05-16	107.00	108.00	106.50	106.50	101.44	13,000
2025-05-15	107.50	107.50	107.50	107.50	102.39	2,000
2025-05-14	109.00	109.00	106.50	107.50	102.39	17,020
2025-05-13	105.50	108.00	105.50	106.50	101.44	30,000
2025-05-12	103.50	104.50	103.50	104.50	99.533	7,000
2025-05-09	103.00	105.00	103.00	103.00	98.104	21,000
2025-05-08	103.00	103.00	103.00	103.00	98.104	1,000
2025-05-07	103.00	103.00	102.00	102.00	97.152	9,000
2025-05-06	102.00	104.50	102.00	103.50	98.580	22,000
2025-05-05	107.50	107.50	101.50	102.00	97.152	42,000

← NewerPage 6 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.