Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	107.50	107.50	101.50	102.00	97.152	42,000
2025-05-02	108.00	108.00	104.00	104.50	99.533	38,410
2025-04-30	102.50	104.50	102.50	103.50	98.580	24,000
2025-04-29	101.00	103.00	101.00	102.50	97.628	15,000
2025-04-28	100.50	100.50	100.50	100.50	95.723	5,000
2025-04-25	102.00	103.00	100.00	100.00	95.247	13,000
2025-04-24	99.500	100.00	99.500	100.00	95.247	12,000
2025-04-23	97.900	99.100	97.900	99.100	94.389	8,000
2025-04-22	98.000	98.600	98.000	98.000	93.342	12,100
2025-04-21	99.700	100.00	98.100	98.100	93.437	27,000
2025-04-18	99.700	101.00	99.700	100.00	95.247	13,000
2025-04-17	101.00	101.00	100.00	100.00	95.247	8,000
2025-04-16	100.50	101.00	100.00	100.00	95.247	16,098
2025-04-15	99.800	101.50	99.800	101.00	96.199	11,010
2025-04-14	101.50	102.50	99.600	99.600	94.866	57,500
2025-04-11	101.50	102.00	100.00	101.50	96.675	47,000
2025-04-10	102.00	102.00	101.00	102.00	97.152	66,000
2025-04-09	98.100	100.00	93.000	93.000	88.579	255,022
2025-04-08	97.400	102.50	96.000	99.000	94.294	110,300
2025-04-07	99.000	99.000	99.000	99.000	94.294	199,001
2025-04-02	111.50	112.00	110.00	110.00	104.77	28,121
2025-04-01	108.50	115.00	108.00	111.00	105.72	123,358
2025-03-31	109.50	110.50	108.00	108.50	103.34	47,000
2025-03-28	114.00	114.00	111.00	112.50	107.15	65,003
2025-03-27	114.00	114.00	113.00	114.00	108.58	50,000
2025-03-26	120.50	121.00	119.50	120.00	108.58	38,010
2025-03-25	121.50	121.50	120.00	120.00	108.58	44,000
2025-03-24	120.00	125.50	120.00	121.00	109.49	221,360
2025-03-21	120.50	120.50	119.00	119.00	107.68	27,035
2025-03-20	120.00	122.00	119.50	121.00	109.49	50,030
2025-03-19	120.00	122.50	118.50	119.00	107.68	236,000
2025-03-18	120.00	120.00	117.50	118.50	107.22	31,000
2025-03-17	116.50	121.00	116.50	120.00	108.58	273,201
2025-03-14	114.00	115.00	113.50	114.50	103.60	19,200
2025-03-13	115.50	117.50	114.00	114.00	103.15	61,105
2025-03-12	115.00	117.00	115.00	116.50	105.41	86,082
2025-03-11	113.00	115.00	112.00	114.50	103.60	51,000
2025-03-10	114.50	115.50	114.50	114.50	103.60	32,000
2025-03-07	115.00	115.00	114.00	114.50	103.60	23,003
2025-03-06	116.50	116.50	115.50	115.50	104.51	15,039
2025-03-05	114.50	116.00	114.50	116.00	104.96	36,000
2025-03-04	113.00	117.00	112.50	116.00	104.96	77,000
2025-03-03	114.50	115.50	114.00	114.50	103.60	60,000
2025-02-27	114.50	114.50	113.50	114.00	103.15	35,000
2025-02-26	114.50	116.00	114.50	114.50	103.60	47,000
2025-02-25	113.00	118.00	113.00	114.50	103.60	361,010
2025-02-24	111.50	111.50	111.00	111.50	100.89	22,009
2025-02-21	111.00	114.00	111.00	111.50	100.89	70,001
2025-02-20	108.00	114.50	108.00	111.00	100.44	234,120
2025-02-19	106.50	108.00	106.50	107.50	97.271	20,004
2025-02-18	106.50	107.00	106.00	106.00	95.913	33,197
2025-02-17	106.00	108.50	105.50	105.50	95.461	192,158
2025-02-14	107.50	108.50	105.50	106.00	95.913	196,040
2025-02-13	107.00	109.00	107.00	107.50	97.271	60,011
2025-02-12	106.00	106.50	104.50	106.50	96.366	56,025
2025-02-11	105.50	106.50	105.00	106.00	95.913	37,004
2025-02-10	105.00	105.50	104.50	104.50	94.556	48,016
2025-02-07	104.50	106.00	104.50	105.00	95.009	39,000
2025-02-06	105.00	105.00	104.00	104.50	94.556	28,000
2025-02-05	105.00	105.50	104.50	104.50	94.556	23,010

← NewerPage 7 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.