Taiwan Steel Union Co., Ltd. (TPE:6581)
Taiwan · Delayed Price · Currency is TWD 110.50
+1.50 (1.38%)
Sep 30, 2025, 1:35 PM CST
Taiwan Steel Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 1.83% | 7,314 |
| Sep 26, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 13,039 |
| Sep 25, 2025 | 109.50 | 111.00 | 109.50 | 109.50 | 109.50 | - | 13,056 |
| Sep 24, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.45% | 10,454 |
| Sep 23, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 3,363 |
| Sep 22, 2025 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | 0.45% | 6,205 |
| Sep 19, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 0.91% | 14,229 |
| Sep 18, 2025 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | -0.90% | 10,057 |
| Sep 17, 2025 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | 0.45% | 9,527 |
| Sep 16, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 110.00 | - | 14,022 |
| Sep 15, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | 0.92% | 5,245 |
| Sep 12, 2025 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | -0.91% | 11,372 |
| Sep 11, 2025 | 109.50 | 110.50 | 109.50 | 110.00 | 110.00 | - | 15,040 |
| Sep 10, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -1.35% | 15,024 |
| Sep 9, 2025 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | - | 10,163 |
| Sep 8, 2025 | 111.50 | 112.50 | 111.50 | 111.50 | 111.50 | - | 19,318 |
| Sep 5, 2025 | 111.50 | 111.50 | 111.00 | 111.50 | 111.50 | 0.90% | 12,194 |
| Sep 4, 2025 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 0.91% | 10,272 |
| Sep 3, 2025 | 109.50 | 111.00 | 109.50 | 109.50 | 109.50 | - | 23,264 |
| Sep 2, 2025 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | - | 21,530 |
| Sep 1, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 22,427 |
| Aug 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 3,162 |
| Aug 28, 2025 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | - | 9,197 |
| Aug 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 3,533 |
| Aug 26, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.46% | 6,213 |
| Aug 25, 2025 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | -0.46% | 23,119 |
| Aug 22, 2025 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | - | 15,277 |
| Aug 21, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | 0.46% | 6,513 |
| Aug 20, 2025 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | -0.91% | 33,192 |
| Aug 19, 2025 | 107.50 | 110.00 | 107.50 | 109.50 | 109.50 | 0.92% | 29,453 |
| Aug 18, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | - | 16,124 |
| Aug 15, 2025 | 109.50 | 110.00 | 108.50 | 108.50 | 108.50 | -0.91% | 5,727 |
| Aug 14, 2025 | 108.00 | 110.00 | 108.00 | 109.50 | 109.50 | 1.39% | 11,638 |
| Aug 13, 2025 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.93% | 14,264 |
| Aug 12, 2025 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | -0.93% | 3,277 |
| Aug 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | 2,401 |
| Aug 8, 2025 | 106.50 | 109.00 | 105.50 | 108.50 | 108.50 | 2.36% | 34,435 |
| Aug 7, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.47% | 25,666 |
| Aug 6, 2025 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 0.48% | 10,319 |
| Aug 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 11,611 |
| Aug 4, 2025 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | - | 19,160 |
| Aug 1, 2025 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | -0.94% | 61,171 |
| 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 |