Taiwan Steel Union Co., Ltd. (TPE:6581)
Taiwan
· Delayed Price · Currency is TWD 108.00
+1.00 (0.93%)
Apr 28, 2026, 1:30 PM CST
Taiwan Steel Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 0.93% | 15,090 |
| Apr 27, 2026 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -1.38% | 23,209 |
| Apr 24, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.93% | 9,246 |
| Apr 23, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 24,174 |
| Apr 22, 2026 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.92% | 27,597 |
| Apr 21, 2026 | 109.50 | 109.50 | 108.50 | 108.50 | 108.50 | - | 16,576 |
| Apr 20, 2026 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | 0.93% | 40,953 |
| Apr 17, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 18,542 |
| Apr 16, 2026 | 108.50 | 108.50 | 106.50 | 107.00 | 107.00 | -0.93% | 23,011 |
| Apr 15, 2026 | 107.50 | 108.00 | 106.00 | 108.00 | 108.00 | 0.47% | 32,036 |
| Apr 14, 2026 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 1.42% | 42,561 |
| Apr 13, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.47% | 18,407 |
| Apr 10, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 0.95% | 13,316 |
| Apr 9, 2026 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -1.40% | 5,232 |
| Apr 8, 2026 | 107.50 | 108.50 | 106.50 | 107.00 | 107.00 | 0.47% | 26,420 |
| Apr 7, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | - | 8,205 |
| 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 |
| Jan 12, 2026 | 106.00 | 107.00 | 105.00 | 106.50 | 101.44 | 1.43% | 16,364 |
| Jan 9, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 100.01 | 1.45% | 9,860 |
| Jan 8, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 98.58 | -0.48% | 31,529 |
| Jan 7, 2026 | 103.50 | 105.00 | 103.50 | 104.00 | 99.06 | 0.97% | 10,560 |
| Jan 6, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 98.10 | -0.96% | 16,855 |
| Jan 5, 2026 | 103.50 | 104.00 | 103.50 | 104.00 | 99.06 | -0.48% | 3,282 |
| Jan 2, 2026 | 104.00 | 106.00 | 104.00 | 104.50 | 99.53 | -1.42% | 12,293 |
| Dec 31, 2025 | 104.50 | 106.00 | 104.00 | 106.00 | 100.96 | - | 14,400 |
| Dec 30, 2025 | 104.50 | 106.00 | 104.50 | 106.00 | 100.96 | 1.44% | 2,066 |
| Dec 26, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 99.53 | -0.48% | 8,078 |
| Dec 24, 2025 | 104.50 | 106.00 | 104.50 | 105.00 | 100.01 | - | 22,285 |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 100.01 | - | 9,144 |
| Dec 22, 2025 | 105.50 | 105.50 | 105.00 | 105.00 | 100.01 | - | 6,262 |
| Dec 19, 2025 | 105.50 | 105.50 | 104.50 | 105.00 | 100.01 | -0.94% | 36,743 |
| Dec 18, 2025 | 108.50 | 109.00 | 106.00 | 106.00 | 100.96 | 0.47% | 7,235 |
| Dec 17, 2025 | 105.50 | 106.00 | 105.00 | 105.50 | 100.49 | 0.48% | 10,000 |
| Dec 16, 2025 | 106.50 | 106.50 | 105.00 | 105.00 | 100.01 | -1.87% | 29,298 |
| Dec 15, 2025 | 107.50 | 108.50 | 107.00 | 107.00 | 101.91 | -0.47% | 9,510 |
| Dec 12, 2025 | 106.00 | 107.50 | 106.00 | 107.50 | 102.39 | 1.42% | 2,213 |
| Dec 11, 2025 | 106.00 | 106.50 | 106.00 | 106.00 | 100.96 | -0.47% | 13,652 |
| Dec 10, 2025 | 106.50 | 107.00 | 106.00 | 106.50 | 101.44 | -0.47% | 15,427 |
| Dec 9, 2025 | 107.50 | 107.50 | 107.00 | 107.00 | 101.91 | -1.83% | 4,403 |
| Dec 8, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 103.82 | 0.46% | 8,214 |
| Dec 5, 2025 | 107.50 | 110.00 | 107.00 | 108.50 | 103.34 | -1.36% | 22,807 |
| Dec 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 104.77 | 0.46% | 1,003 |
| Dec 2, 2025 | 108.50 | 110.50 | 108.50 | 109.50 | 104.30 | 0.46% | 14,108 |
| Dec 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 103.82 | -1.36% | 2,606 |
| Nov 28, 2025 | 110.50 | 110.50 | 109.50 | 110.50 | 105.25 | -0.45% | 3,210 |
| Nov 26, 2025 | 110.50 | 111.00 | 110.50 | 111.00 | 105.72 | 0.91% | 5,019 |
| Nov 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 104.77 | - | 2,034 |
| Nov 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 104.77 | 1.85% | 2,633 |
| Nov 21, 2025 | 108.00 | 108.00 | 107.50 | 108.00 | 102.87 | - | 6,841 |
| Nov 19, 2025 | 107.50 | 108.00 | 106.00 | 108.00 | 102.87 | - | 22,030 |
| Nov 18, 2025 | 108.50 | 108.50 | 108.00 | 108.00 | 102.87 | -0.46% | 25,833 |