Tung Ho Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.000	19.100	18.400	18.450	18.450	896,138
2025-05-05	20.000	20.600	18.850	18.950	18.950	997,006
2025-05-02	19.200	19.800	19.000	19.800	19.800	296,138
2025-04-30	19.000	19.500	18.800	18.850	18.850	407,036
2025-04-29	18.300	19.000	18.150	19.000	19.000	379,167
2025-04-28	18.000	18.400	18.000	18.250	18.250	271,355
2025-04-25	18.100	18.400	17.750	18.000	18.000	396,901
2025-04-24	17.850	18.950	17.600	18.200	18.200	634,479
2025-04-23	17.300	17.950	17.300	17.750	17.750	246,101
2025-04-22	17.300	17.400	16.950	17.300	17.300	512,067
2025-04-21	17.500	17.500	16.900	17.250	17.250	192,190
2025-04-18	17.300	17.550	17.100	17.300	17.300	188,746
2025-04-17	17.100	17.450	16.800	17.200	17.200	512,094
2025-04-16	17.200	17.250	16.800	17.100	17.100	228,130
2025-04-15	16.600	17.200	16.550	17.150	17.150	463,008
2025-04-14	16.650	16.900	16.050	16.450	16.450	446,512
2025-04-11	16.000	17.900	15.850	16.400	16.400	310,555
2025-04-10	16.400	16.400	15.800	16.400	16.400	510,577
2025-04-09	16.400	16.400	14.950	14.950	14.950	1,044,600
2025-04-08	17.600	17.650	16.400	16.600	16.600	1,164,635
2025-04-07	18.200	18.600	18.200	18.200	18.200	194,817
2025-04-02	21.000	21.000	20.400	20.450	20.450	344,807
2025-04-01	21.100	21.500	20.700	20.900	20.900	682,015
2025-03-31	22.000	22.000	20.650	21.000	21.000	511,326
2025-03-28	22.150	22.200	21.800	22.050	22.050	401,150
2025-03-27	21.750	22.100	21.600	22.100	22.100	499,880
2025-03-26	21.750	21.800	21.450	21.750	21.750	190,065
2025-03-25	21.950	22.150	21.500	21.700	21.700	420,523
2025-03-24	21.200	21.850	21.100	21.700	21.700	791,450
2025-03-21	21.250	21.400	21.050	21.200	21.200	796,175
2025-03-20	21.450	21.450	21.050	21.300	21.300	345,649
2025-03-19	21.250	21.400	21.050	21.350	21.350	288,028
2025-03-18	21.250	21.400	21.150	21.300	21.300	199,119
2025-03-17	21.200	21.400	21.050	21.250	21.250	343,124
2025-03-14	21.200	21.350	20.800	21.300	21.300	1,068,855
2025-03-13	21.600	21.750	21.100	21.100	21.100	722,709
2025-03-12	22.350	22.350	21.500	21.550	21.550	654,087
2025-03-11	22.350	22.450	21.800	22.150	22.150	497,156
2025-03-10	22.650	22.800	22.450	22.600	22.600	220,655
2025-03-07	22.800	22.800	22.400	22.600	22.600	366,101
2025-03-06	22.700	23.050	22.500	22.800	22.800	641,317
2025-03-05	22.550	22.950	22.250	22.850	22.850	600,723
2025-03-04	22.500	22.700	22.100	22.550	22.550	467,070
2025-03-03	22.600	22.750	22.100	22.500	22.500	739,419
2025-02-27	23.050	23.100	22.650	22.850	22.850	1,126,742
2025-02-26	23.300	23.400	22.500	22.950	22.950	982,764
2025-02-25	23.500	23.650	23.250	23.300	23.300	310,547
2025-02-24	23.350	23.650	23.200	23.600	23.600	489,378
2025-02-21	23.700	23.700	23.350	23.350	23.350	623,699
2025-02-20	23.850	23.850	23.400	23.700	23.700	358,803
2025-02-19	24.550	24.650	23.250	23.600	23.600	926,925
2025-02-18	24.650	24.650	24.300	24.550	24.550	389,879
2025-02-17	24.550	24.650	24.300	24.600	24.600	525,345
2025-02-14	24.550	24.700	24.250	24.500	24.500	268,370
2025-02-13	24.450	24.550	24.150	24.550	24.550	601,272
2025-02-12	24.800	24.900	24.000	24.250	24.250	357,097
2025-02-11	24.700	24.850	24.300	24.750	24.750	413,220
2025-02-10	25.950	25.950	24.400	24.600	24.600	654,779
2025-02-07	25.800	25.850	25.450	25.600	25.600	279,633
2025-02-06	25.800	25.950	25.500	25.800	25.800	358,159

← NewerPage 7 of 21 · 1,221 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.