Taiwan Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 124.50 | 125.00 | 119.00 | 120.00 | 108.58 | 144,120 |
| 2024-10-29 | 123.00 | 125.50 | 122.50 | 123.50 | 111.75 | 215,342 |
| 2024-10-28 | 122.00 | 122.50 | 120.00 | 122.50 | 110.84 | 186,304 |
| 2024-10-25 | 119.50 | 120.50 | 119.00 | 120.50 | 109.03 | 44,001 |
| 2024-10-24 | 122.50 | 122.50 | 116.50 | 118.00 | 106.77 | 179,322 |
| 2024-10-23 | 121.00 | 125.00 | 120.50 | 122.00 | 110.39 | 135,523 |
| 2024-10-22 | 122.50 | 122.50 | 120.50 | 121.00 | 109.49 | 43,500 |
| 2024-10-21 | 120.00 | 121.50 | 120.00 | 121.50 | 109.94 | 81,001 |
| 2024-10-18 | 119.50 | 121.00 | 119.00 | 119.50 | 108.13 | 55,444 |
| 2024-10-17 | 118.50 | 119.50 | 118.00 | 118.50 | 107.22 | 54,007 |
| 2024-10-16 | 117.00 | 118.50 | 116.50 | 118.50 | 107.22 | 107,505 |
| 2024-10-15 | 123.50 | 123.50 | 118.00 | 118.00 | 106.77 | 180,000 |
| 2024-10-14 | 117.00 | 122.50 | 116.00 | 121.50 | 109.94 | 407,496 |
| 2024-10-11 | 118.50 | 119.50 | 114.00 | 114.00 | 103.15 | 157,524 |
| 2024-10-09 | 117.50 | 118.50 | 114.50 | 117.50 | 106.32 | 192,213 |
| 2024-10-08 | 119.50 | 125.50 | 116.50 | 116.50 | 105.41 | 777,070 |
| 2024-10-07 | 110.50 | 119.50 | 110.50 | 119.50 | 108.13 | 720,916 |
| 2024-10-04 | 105.00 | 112.00 | 104.50 | 109.00 | 98.628 | 166,000 |
| 2024-10-01 | 107.00 | 107.50 | 105.00 | 105.00 | 95.009 | 167,001 |
| 2024-09-30 | 106.50 | 107.50 | 104.50 | 107.00 | 96.818 | 100,200 |
| 2024-09-27 | 107.50 | 108.50 | 105.50 | 106.50 | 96.366 | 153,000 |
| 2024-09-26 | 108.00 | 108.00 | 105.00 | 107.50 | 97.271 | 257,000 |
| 2024-09-25 | 108.00 | 108.00 | 105.50 | 107.50 | 97.271 | 97,000 |
| 2024-09-24 | 107.00 | 107.00 | 104.50 | 105.50 | 95.461 | 30,000 |
| 2024-09-23 | 107.00 | 107.00 | 105.00 | 105.00 | 95.009 | 32,029 |
| 2024-09-20 | 105.50 | 107.00 | 104.00 | 107.00 | 96.818 | 95,000 |
| 2024-09-19 | 104.50 | 106.50 | 104.50 | 105.50 | 95.461 | 16,000 |
| 2024-09-18 | 105.50 | 105.50 | 104.50 | 105.00 | 95.009 | 13,000 |
| 2024-09-16 | 105.50 | 106.00 | 104.00 | 105.50 | 95.461 | 22,000 |
| 2024-09-13 | 105.00 | 105.00 | 105.00 | 105.00 | 95.009 | 13,000 |
| 2024-09-12 | 105.00 | 106.00 | 104.00 | 104.50 | 94.556 | 36,000 |
| 2024-09-11 | 104.00 | 105.50 | 104.00 | 104.00 | 94.104 | 21,000 |
| 2024-09-10 | 105.00 | 105.00 | 104.00 | 104.00 | 94.104 | 25,000 |
| 2024-09-09 | 105.00 | 106.00 | 105.00 | 105.00 | 95.009 | 29,000 |
| 2024-09-06 | 105.00 | 107.00 | 105.00 | 105.00 | 95.009 | 21,043 |
| 2024-09-05 | 107.50 | 108.00 | 105.00 | 105.00 | 95.009 | 120,000 |
| 2024-09-04 | 107.50 | 107.50 | 104.00 | 104.00 | 94.104 | 201,034 |
| 2024-09-03 | 108.00 | 108.50 | 107.50 | 108.50 | 98.176 | 38,015 |
| 2024-09-02 | 107.50 | 108.50 | 107.50 | 108.50 | 98.176 | 15,000 |
| 2024-08-30 | 107.50 | 109.00 | 107.00 | 108.00 | 97.723 | 15,016 |
| 2024-08-29 | 107.00 | 108.00 | 107.00 | 107.00 | 96.818 | 23,277 |
| 2024-08-28 | 107.00 | 108.00 | 107.00 | 107.00 | 96.818 | 9,508 |
| 2024-08-27 | 107.50 | 109.00 | 107.00 | 108.50 | 98.176 | 99,000 |
| 2024-08-26 | 106.50 | 108.00 | 106.50 | 108.00 | 97.723 | 21,001 |
| 2024-08-23 | 106.50 | 107.00 | 106.00 | 106.50 | 96.366 | 25,000 |
| 2024-08-22 | 106.00 | 107.00 | 106.00 | 107.00 | 96.818 | 18,000 |
| 2024-08-21 | 107.50 | 107.50 | 105.50 | 107.50 | 97.271 | 26,000 |
| 2024-08-20 | 104.00 | 106.00 | 104.00 | 106.00 | 95.913 | 7,030 |
| 2024-08-19 | 105.50 | 106.50 | 105.00 | 106.00 | 95.913 | 45,050 |
| 2024-08-16 | 105.00 | 105.50 | 104.50 | 105.00 | 95.009 | 24,150 |
| 2024-08-15 | 105.50 | 105.50 | 104.00 | 104.00 | 94.104 | 8,002 |
| 2024-08-14 | 104.50 | 104.50 | 103.00 | 103.00 | 93.199 | 29,000 |
| 2024-08-13 | 104.00 | 104.00 | 103.50 | 104.00 | 94.104 | 16,000 |
| 2024-08-12 | 104.00 | 105.50 | 103.50 | 103.50 | 93.651 | 21,600 |
| 2024-08-09 | 103.50 | 106.50 | 103.50 | 103.50 | 93.651 | 39,057 |
| 2024-08-08 | 105.00 | 105.00 | 102.50 | 103.00 | 93.199 | 60,304 |
| 2024-08-07 | 98.600 | 106.50 | 98.600 | 106.50 | 96.366 | 255,000 |
| 2024-08-06 | 108.00 | 108.00 | 98.500 | 104.50 | 94.556 | 172,000 |
| 2024-08-05 | 109.50 | 109.50 | 103.00 | 103.50 | 93.651 | 174,176 |
| 2024-08-02 | 110.00 | 112.00 | 110.00 | 111.50 | 100.89 | 35,000 |
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.