Taiwan Steel Union Co., Ltd. (TPE:6581)
Taiwan · Delayed Price · Currency is TWD 105.00
-1.00 (-0.94%)
Aug 1, 2025, 1:35 PM CST
Taiwan Steel Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.94% | 3,000 |
| Jul 31, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | - | 6,100 |
| Jul 30, 2025 | 105.00 | 107.50 | 105.00 | 106.00 | 106.00 | 0.95% | 8,125 |
| Jul 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 7,386 |
| Jul 28, 2025 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | - | 6,203 |
| Jul 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.48% | 4,765 |
| Jul 24, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 9,029 |
| Jul 23, 2025 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | 0.48% | 10,285 |
| Jul 22, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | 14,020 |
| Jul 21, 2025 | 105.50 | 106.50 | 104.00 | 104.50 | 104.50 | - | 45,188 |
| Jul 18, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 30,161 |
| Jul 17, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 21,247 |
| Jul 16, 2025 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 65,049 |
| Jul 15, 2025 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 54,130 |
| Jul 14, 2025 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 49,052 |
| Jul 11, 2025 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | 1.45% | 84,102 |
| Jul 10, 2025 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | -2.36% | 84,527 |
| Jul 9, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.40% | 63,500 |
| Jul 8, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 7,097 |
| Jul 7, 2025 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | -1.38% | 18,654 |
| Jul 4, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | -0.46% | 69,209 |
| Jul 3, 2025 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | -0.46% | 8,993 |
| Jul 2, 2025 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | -0.90% | 8,045 |
| Jul 1, 2025 | 108.50 | 111.00 | 108.50 | 110.50 | 110.50 | 3.76% | 32,110 |
| Jun 30, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | -0.93% | 34,491 |
| Jun 27, 2025 | 109.50 | 109.50 | 107.50 | 107.50 | 107.50 | -1.83% | 35,347 |
| Jun 26, 2025 | 109.00 | 110.50 | 108.00 | 109.50 | 109.50 | -0.45% | 50,246 |
| Jun 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 3,114,666 |
| Jun 24, 2025 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 1.38% | 8,191 |
| Jun 23, 2025 | 108.50 | 109.50 | 107.00 | 108.50 | 108.50 | - | 28,105 |
| Jun 20, 2025 | 108.00 | 109.50 | 106.50 | 108.50 | 108.50 | -1.36% | 29,280 |
| Jun 19, 2025 | 110.00 | 113.00 | 109.50 | 110.00 | 110.00 | - | 50,272 |
| Jun 18, 2025 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 1.38% | 26,296 |
| Jun 17, 2025 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | - | 5,129 |
| Jun 16, 2025 | 107.00 | 110.00 | 107.00 | 108.50 | 108.50 | - | 8,152 |
| Jun 13, 2025 | 108.50 | 108.50 | 105.50 | 108.50 | 108.50 | -0.91% | 12,511 |
| Jun 12, 2025 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 1.39% | 25,328 |
| Jun 11, 2025 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | -0.46% | 12,856 |
| Jun 10, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 1.88% | 31,648 |
| Jun 9, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 1,878,659 |
| Jun 6, 2025 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | 0.47% | 21,108 |
| Jun 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | 2,972 |
| Jun 4, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 6,196 |
| Jun 3, 2025 | 107.00 | 108.00 | 105.50 | 105.50 | 105.50 | -2.31% | 12,308 |
| Jun 2, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 29,059 |
| May 29, 2025 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 0.47% | 4,496 |
| May 28, 2025 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | -0.47% | 5,176 |
| May 27, 2025 | 107.50 | 107.50 | 105.50 | 107.00 | 107.00 | -0.93% | 6,602 |
| May 26, 2025 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.93% | 11,768 |
| May 23, 2025 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | - | 2,000 |