Tung Ho Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.500	17.650	17.300	17.500	16.633	509,898
2022-02-15	17.500	17.800	17.300	17.300	16.443	1,156,921
2022-02-14	17.500	17.500	16.900	17.400	16.538	552,277
2022-02-11	17.550	17.550	17.250	17.500	16.633	230,051
2022-02-10	17.500	17.500	17.250	17.450	16.586	351,841
2022-02-09	17.700	17.700	17.500	17.650	16.776	206,761
2022-02-08	17.750	17.850	17.350	17.750	16.871	946,954
2022-02-07	16.600	17.700	16.600	17.700	16.824	951,829
2022-01-26	16.450	16.800	16.300	16.700	15.873	678,186
2022-01-25	16.500	16.800	16.350	16.550	15.731	566,881
2022-01-24	16.100	16.950	15.950	16.850	16.016	819,101
2022-01-21	17.150	17.150	16.400	16.500	15.683	1,013,764
2022-01-20	17.450	17.450	17.150	17.150	16.301	273,239
2022-01-19	17.150	17.400	17.050	17.250	16.396	409,425
2022-01-18	17.400	17.550	17.150	17.150	16.301	449,050
2022-01-17	17.250	17.450	17.100	17.350	16.491	194,216
2022-01-14	17.600	17.600	16.900	17.300	16.443	733,457
2022-01-13	17.500	17.950	17.500	17.500	16.633	586,071
2022-01-12	17.550	17.750	17.350	17.500	16.633	677,662
2022-01-11	18.150	18.150	17.550	17.550	16.681	837,864
2022-01-10	18.050	18.350	17.750	18.000	17.109	665,632
2022-01-07	18.300	18.400	17.600	18.050	17.156	1,373,735
2022-01-06	18.150	18.650	18.150	18.200	17.299	693,745
2022-01-05	19.000	19.200	18.350	18.500	17.584	1,048,234
2022-01-04	19.200	19.200	18.900	18.900	17.964	733,769
2022-01-03	19.450	19.500	18.900	19.250	18.297	1,046,111
2021-12-30	19.750	19.750	19.200	19.450	18.487	927,635
2021-12-29	19.500	20.000	19.300	19.600	18.629	1,211,412
2021-12-28	19.850	19.950	19.500	19.500	18.534	983,814
2021-12-27	19.900	20.050	19.750	19.750	18.772	680,566
2021-12-24	19.800	20.050	19.700	19.750	18.772	1,127,954
2021-12-23	19.800	20.050	19.750	19.750	18.772	1,087,176
2021-12-22	20.250	20.300	19.700	19.750	18.772	1,761,178
2021-12-21	20.050	20.150	19.450	20.050	19.057	3,118,136
2021-12-20	20.300	20.550	19.800	20.250	19.247	2,984,533
2021-12-17	20.400	21.900	19.900	19.950	18.962	11,052,753
2021-12-16	19.700	20.700	19.650	20.500	19.485	7,056,859
2021-12-15	19.600	20.250	19.150	19.650	18.677	8,665,035
2021-12-14	18.750	19.650	18.500	19.300	18.344	5,758,224
2021-12-13	19.500	20.200	18.650	18.750	17.822	5,599,887
2021-12-10	18.600	19.500	18.600	19.100	18.154	2,716,167
2021-12-09	18.300	19.300	18.250	18.450	17.536	3,941,998
2021-12-08	18.350	18.750	18.000	18.200	17.299	2,455,750
2021-12-07	18.000	18.300	17.800	18.150	17.251	1,239,081
2021-12-06	17.650	18.250	17.600	18.050	17.156	1,275,845
2021-12-03	17.700	18.100	17.600	17.700	16.824	1,528,016
2021-12-02	18.700	18.700	17.500	17.600	16.729	5,449,444
2021-12-01	18.900	19.200	18.300	18.700	17.774	4,725,234
2021-11-30	17.950	19.400	17.900	19.400	18.439	8,562,606
2021-11-29	17.500	18.050	17.450	17.650	16.776	1,008,697
2021-11-26	18.200	18.200	17.600	17.900	17.014	1,713,690
2021-11-25	17.450	18.350	17.450	18.200	17.299	2,289,541
2021-11-24	16.850	18.000	16.850	17.800	16.919	4,186,096
2021-11-23	17.000	17.200	16.800	16.900	16.063	2,229,911
2021-11-22	17.200	17.200	16.900	17.000	16.158	683,391
2021-11-19	17.150	17.400	17.000	17.100	16.253	2,100,989
2021-11-18	17.000	17.450	17.000	17.050	16.206	1,661,316
2021-11-17	16.850	16.950	16.750	16.950	16.111	399,192
2021-11-16	16.900	16.950	16.650	16.750	15.921	896,197
2021-11-15	17.000	17.000	16.700	16.800	15.968	1,369,535

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.3200 TWD
2022-07-12	0.5380 TWD
2021-07-19	0.2460 TWD
2020-07-13	0.2000 TWD
2019-07-18	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.