Taiwan Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	104.50	105.50	104.00	105.00	95.009	46,000
2025-02-03	105.50	105.50	104.00	104.50	94.556	50,029
2025-01-22	106.00	108.50	105.50	106.50	96.366	25,000
2025-01-21	106.50	106.50	105.00	106.00	95.913	24,000
2025-01-20	106.50	107.00	106.50	107.00	96.818	22,460
2025-01-17	105.00	106.50	104.50	106.50	96.366	32,001
2025-01-16	105.00	106.50	104.50	105.00	95.009	29,000
2025-01-15	105.50	106.00	104.00	105.00	95.009	66,000
2025-01-14	105.50	106.50	105.00	105.50	95.461	19,000
2025-01-13	107.50	108.00	104.00	105.50	95.461	134,089
2025-01-10	110.50	110.50	108.00	108.00	97.723	120,000
2025-01-09	112.50	113.00	111.00	112.50	101.79	65,040
2025-01-08	113.00	113.50	113.00	113.00	102.25	35,000
2025-01-07	114.00	115.50	114.00	114.00	103.15	31,200
2025-01-06	114.00	114.50	113.00	114.00	103.15	54,000
2025-01-03	115.50	116.50	113.50	114.00	103.15	56,000
2025-01-02	115.00	115.50	113.50	114.00	103.15	63,000
2024-12-31	115.50	116.00	114.50	115.00	104.06	22,000
2024-12-30	114.50	117.50	114.50	116.50	105.41	46,000
2024-12-27	116.50	116.50	115.00	115.50	104.51	14,003
2024-12-26	115.00	119.50	115.00	117.00	105.87	109,000
2024-12-25	115.00	115.00	113.50	114.50	103.60	30,000
2024-12-24	115.50	115.50	115.00	115.00	104.06	3,006
2024-12-23	114.00	116.00	113.00	115.00	104.06	62,005
2024-12-20	114.50	114.50	112.00	112.00	101.34	37,860
2024-12-19	115.50	115.50	113.50	114.50	103.60	40,052
2024-12-18	116.00	116.50	115.50	116.50	105.41	17,015
2024-12-17	116.50	117.50	116.00	116.00	104.96	17,000
2024-12-16	120.00	120.00	116.50	116.50	105.41	46,000
2024-12-13	119.00	122.00	118.50	120.00	108.58	83,000
2024-12-12	121.50	123.00	118.50	118.50	107.22	100,042
2024-12-11	120.50	121.50	120.00	121.50	109.94	90,291
2024-12-10	118.50	122.50	117.50	118.50	107.22	159,207
2024-12-09	120.00	120.00	117.50	118.00	106.77	43,085
2024-12-06	121.00	123.00	117.50	118.00	106.77	160,100
2024-12-05	114.50	117.00	114.00	115.50	104.51	38,075
2024-12-04	113.00	115.50	113.00	114.50	103.60	58,103
2024-12-03	112.00	112.50	111.50	111.50	100.89	24,000
2024-12-02	111.00	113.00	111.00	111.50	100.89	28,000
2024-11-29	110.50	112.50	110.00	111.00	100.44	14,004
2024-11-28	111.00	114.50	110.00	111.00	100.44	73,100
2024-11-27	111.50	111.50	110.00	110.00	99.533	21,000
2024-11-26	112.50	112.50	112.00	112.00	101.34	4,000
2024-11-25	112.00	112.50	111.50	112.50	101.79	20,000
2024-11-22	110.50	111.50	108.50	110.00	99.533	36,000
2024-11-21	111.50	111.50	110.50	110.50	99.985	9,000
2024-11-20	110.50	110.50	110.50	110.50	99.985	16,802
2024-11-19	110.00	112.50	110.00	111.00	100.44	24,250
2024-11-18	111.00	111.00	109.50	110.00	99.533	38,000
2024-11-15	113.50	114.00	110.50	110.50	99.985	229,000
2024-11-14	115.00	115.50	113.00	113.50	102.70	190,000
2024-11-13	114.50	115.50	114.00	114.50	103.60	28,020
2024-11-12	115.50	116.50	114.00	114.50	103.60	100,334
2024-11-11	120.50	120.50	116.00	116.50	105.41	115,388
2024-11-08	120.00	121.50	119.50	120.50	109.03	69,050
2024-11-07	120.00	120.00	119.50	119.50	108.13	35,000
2024-11-06	120.00	120.00	119.00	119.50	108.13	37,000
2024-11-05	120.00	121.00	118.50	119.50	108.13	56,005
2024-11-04	118.00	121.00	118.00	119.50	108.13	126,011
2024-11-01	118.50	120.00	118.00	119.00	107.68	42,123

← NewerPage 8 of 21 · 1,220 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.