Taiwan Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 108.50 | 110.50 | 108.50 | 108.50 | 108.50 | 39,112 |
| 2026-10-16 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | 6,250 |
| 2026-10-15 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 20,000 |
| 2026-10-14 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 3,200 |
| 2026-10-13 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 11,000 |
| 2026-10-12 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 5,000 |
| 2026-10-08 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 7,005 |
| 2026-10-07 | 108.50 | 108.50 | 106.50 | 108.00 | 108.00 | 45,000 |
| 2026-10-06 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 13,000 |
| 2026-10-05 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | 10,000 |
| 2026-10-02 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 14,000 |
| 2026-10-01 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 14,011 |
| 2026-09-30 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 11,015 |
| 2026-09-29 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | 11,200 |
| 2026-09-24 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 6,005 |
| 2026-09-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4,000 |
| 2026-09-22 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2,000 |
| 2026-09-21 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 9,081 |
| 2026-09-18 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | 12,000 |
| 2026-09-17 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 5,215 |
| 2026-09-16 | 109.50 | 109.50 | 108.50 | 109.50 | 109.50 | 13,009 |
| 2026-09-15 | 110.00 | 110.50 | 108.50 | 109.00 | 109.00 | 36,200 |
| 2026-09-14 | 109.50 | 110.50 | 109.50 | 110.50 | 110.50 | 10,000 |
| 2026-09-11 | 109.50 | 111.50 | 109.00 | 111.50 | 111.50 | 20,050 |
| 2026-09-10 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 23,000 |
| 2026-09-09 | 111.50 | 111.50 | 110.50 | 111.00 | 111.00 | 20,000 |
| 2026-09-08 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 38,000 |
| 2026-09-07 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 15,000 |
| 2026-09-04 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 13,015 |
| 2026-09-03 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 5,000 |
| 2026-09-02 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 14,000 |
| 2026-09-01 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 20,158 |
| 2026-08-31 | 108.50 | 110.50 | 108.00 | 108.50 | 108.50 | 43,011 |
| 2026-08-28 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 24,000 |
| 2026-08-27 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 59,000 |
| 2026-08-26 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 8,264 |
| 2026-08-25 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 5,000 |
| 2026-08-24 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 15,000 |
| 2026-08-21 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 8,000 |
| 2026-08-20 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 20,000 |
| 2026-08-19 | 107.50 | 109.00 | 107.00 | 107.50 | 107.50 | 11,000 |
| 2026-08-18 | 107.00 | 108.50 | 107.00 | 107.50 | 107.50 | 34,000 |
| 2026-08-17 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 9,000 |
| 2026-08-14 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 37,000 |
| 2026-08-13 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 15,000 |
| 2026-08-12 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 25,021 |
| 2026-08-11 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 7,000 |
| 2026-08-10 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 9,023 |
| 2026-08-07 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 19,014 |
| 2026-08-06 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 15,010 |
| 2026-08-05 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | 23,050 |
| 2026-08-04 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 26,050 |
| 2026-08-03 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 14,000 |
| 2026-07-31 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 23,000 |
| 2026-07-30 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 22,000 |
| 2026-07-29 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 62,055 |
| 2026-07-28 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 28,000 |
| 2026-07-27 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 28,016 |
| 2026-07-24 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 48,000 |
| 2026-07-23 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 12,000 |
Page 1 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.