Taiwan Steel Union Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	107.00	107.00	106.50	106.50	106.50	-0.47%	5,360
Apr 1, 2026	107.50	108.00	106.00	107.00	107.00	0.47%	22,199
Mar 31, 2026	106.00	106.50	106.00	106.50	106.50	-	9,007
Mar 30, 2026	105.50	107.50	105.50	106.50	106.50	-	20,521
Mar 27, 2026	106.00	107.50	105.00	106.50	106.50	-4.48%	31,365
Mar 26, 2026	111.00	112.00	110.50	111.50	106.20	0.45%	26,041
Mar 25, 2026	112.00	112.00	111.00	111.00	105.72	-	34,380
Mar 24, 2026	110.00	111.00	110.00	111.00	105.72	0.91%	33,395
Mar 23, 2026	109.00	110.50	108.50	110.00	104.77	-0.90%	20,104
Mar 20, 2026	109.50	111.50	109.50	111.00	105.72	-	8,807
Mar 19, 2026	110.00	112.50	110.00	111.00	105.72	-1.77%	20,169
Mar 18, 2026	113.50	113.50	111.50	113.00	107.63	1.35%	25,535
Mar 17, 2026	109.00	111.50	109.00	111.50	106.20	1.83%	12,786
Mar 16, 2026	110.00	110.00	109.50	109.50	104.30	-0.45%	38,691
Mar 13, 2026	109.50	110.00	109.50	110.00	104.77	0.46%	20,869
Mar 12, 2026	109.00	110.50	109.00	109.50	104.30	-1.35%	17,213
Mar 11, 2026	110.00	112.00	110.00	111.00	105.72	0.91%	10,047
Mar 10, 2026	109.00	110.00	109.00	110.00	104.77	0.92%	8,066
Mar 9, 2026	108.50	110.00	107.50	109.00	103.82	-0.91%	55,025
Mar 6, 2026	110.00	110.00	109.00	110.00	104.77	-1.35%	16,640
Mar 5, 2026	111.00	112.50	110.00	111.50	106.20	3.24%	50,240
Mar 4, 2026	108.50	109.50	107.00	108.00	102.87	-1.82%	29,820
Mar 3, 2026	111.00	112.50	110.00	110.00	104.77	-0.90%	33,404
Mar 2, 2026	112.50	112.50	111.00	111.00	105.72	-	25,411
Feb 26, 2026	110.00	111.50	109.50	111.00	105.72	0.91%	30,441
Feb 25, 2026	110.00	110.50	109.50	110.00	104.77	-	21,133
Feb 24, 2026	112.00	112.00	109.00	110.00	104.77	0.46%	13,715
Feb 23, 2026	111.50	111.50	109.50	109.50	104.30	0.46%	34,447
Feb 11, 2026	108.50	110.00	108.50	109.00	103.82	0.46%	17,366
Feb 10, 2026	107.00	108.50	106.50	108.50	103.34	2.36%	18,102
Feb 9, 2026	106.00	107.00	106.00	106.00	100.96	-0.93%	12,016
Feb 6, 2026	106.00	107.00	106.00	107.00	101.91	-	5,138
Feb 5, 2026	107.50	107.50	107.00	107.00	101.91	-0.47%	5,000
Feb 4, 2026	108.00	108.50	107.50	107.50	102.39	-	7,795
Feb 3, 2026	107.00	107.50	107.00	107.50	102.39	0.94%	4,104
Feb 2, 2026	106.50	106.50	106.00	106.50	101.44	-0.47%	4,346
Jan 30, 2026	107.00	107.50	107.00	107.00	101.91	-0.47%	4,153
Jan 29, 2026	106.50	107.50	106.50	107.50	102.39	1.42%	9,232
Jan 28, 2026	106.50	107.00	106.00	106.00	100.96	-0.47%	10,401
Jan 27, 2026	106.50	106.50	106.50	106.50	101.44	0.47%	1,349
Jan 26, 2026	106.00	107.00	106.00	106.00	100.96	-	12,068
Jan 23, 2026	106.50	106.50	106.00	106.00	100.96	-0.47%	17,357
Jan 22, 2026	106.00	106.50	106.00	106.50	101.44	-0.93%	4,199
Jan 21, 2026	105.50	107.50	105.50	107.50	102.39	1.90%	20,192
Jan 20, 2026	107.00	107.00	105.50	105.50	100.49	-1.40%	13,389
Jan 19, 2026	107.00	107.00	107.00	107.00	101.91	0.47%	1,301
Jan 16, 2026	107.50	107.50	106.50	106.50	101.44	-1.39%	5,882
Jan 15, 2026	108.50	109.00	107.50	108.00	102.87	-1.37%	14,613
Jan 14, 2026	106.50	109.50	106.00	109.50	104.30	1.39%	16,538
Jan 13, 2026	107.00	108.00	106.50	108.00	102.87	1.41%	18,471