Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.300	92.200	90.400	92.100	92.100	1,744,551
2026-10-15	90.500	91.500	89.700	90.100	90.100	2,315,949
2026-10-14	88.800	91.500	88.200	89.500	89.500	3,304,711
2026-10-13	86.500	88.800	86.500	88.200	88.200	2,048,998
2026-10-12	85.100	87.000	85.100	86.800	86.800	972,173
2026-10-08	85.900	86.000	84.700	85.300	85.300	734,939
2026-10-07	86.800	87.100	85.200	85.900	85.900	1,685,404
2026-10-06	85.800	87.000	85.300	86.600	86.600	749,110
2026-10-05	86.600	86.600	85.200	85.800	85.800	695,948
2026-10-02	85.000	86.700	85.000	86.600	86.600	1,053,258
2026-10-01	85.600	86.700	84.100	84.600	84.600	2,408,024
2026-09-30	85.400	87.000	84.200	85.400	85.400	2,244,648
2026-09-29	87.900	88.000	85.400	85.400	85.400	1,952,917
2026-09-24	85.800	88.200	85.800	87.800	87.800	1,579,767
2026-09-23	86.100	86.800	85.700	85.800	85.800	1,834,045
2026-09-22	85.500	87.000	84.700	86.100	86.100	1,459,001
2026-09-21	86.900	87.200	85.000	85.500	85.500	1,572,512
2026-09-18	83.000	89.000	82.900	87.600	87.600	4,791,682
2026-09-17	82.100	83.300	81.900	82.500	82.500	4,061,370
2026-09-16	81.300	82.500	80.800	81.100	81.100	1,863,744
2026-09-15	81.900	82.100	80.700	80.900	80.900	1,119,860
2026-09-14	81.700	82.600	81.300	82.100	82.100	747,901
2026-09-11	80.600	82.500	80.600	82.500	82.500	1,065,571
2026-09-10	81.700	81.900	81.000	81.200	81.200	586,754
2026-09-09	81.600	82.300	80.700	82.000	82.000	970,100
2026-09-08	80.800	82.400	80.700	81.900	81.900	738,115
2026-09-07	81.900	81.900	80.400	80.800	80.800	1,172,585
2026-09-04	82.600	82.700	81.200	81.600	81.600	1,353,470
2026-09-03	82.200	83.600	81.400	82.600	82.600	2,149,820
2026-09-02	80.800	82.700	80.500	82.700	82.700	1,645,857
2026-09-01	79.900	82.000	79.900	81.200	81.200	1,856,108
2026-08-31	80.500	80.800	79.500	80.800	80.800	2,272,030
2026-08-28	81.000	81.000	79.800	80.600	80.600	907,800
2026-08-27	82.200	82.600	80.800	80.800	80.800	1,288,538
2026-08-26	81.800	82.800	80.200	82.200	82.200	1,296,172
2026-08-25	83.000	83.500	81.500	82.000	82.000	881,362
2026-08-24	82.900	84.000	81.800	82.500	82.500	2,007,086
2026-08-21	81.200	81.800	80.300	81.600	81.600	1,069,157
2026-08-20	81.300	83.000	81.000	82.000	82.000	2,074,172
2026-08-19	80.300	82.300	79.600	81.300	81.300	1,368,931
2026-08-18	79.200	81.000	78.500	80.800	80.800	1,836,238
2026-08-17	80.500	81.500	80.000	80.000	80.000	1,169,114
2026-08-14	85.300	85.300	80.200	80.900	80.900	3,355,936
2026-08-13	83.900	85.500	83.100	85.400	85.400	2,605,927
2026-08-12	85.400	85.400	82.900	83.800	83.800	3,161,128
2026-08-11	86.400	86.500	84.100	85.500	85.500	3,400,999
2026-08-10	88.600	89.200	85.300	85.900	85.900	3,140,473
2026-08-07	85.600	88.500	85.300	88.500	88.500	7,331,923
2026-08-06	78.400	86.200	78.000	86.200	86.200	10,825,326
2026-08-05	81.900	81.900	77.900	78.400	78.400	4,941,488
2026-08-04	78.800	82.900	78.400	82.500	82.500	5,469,780
2026-08-03	74.600	81.400	74.100	80.400	80.400	7,786,617
2026-07-31	73.400	74.800	72.900	74.600	74.600	8,008,907
2026-07-30	73.000	73.500	71.700	73.400	73.400	3,219,387
2026-07-29	72.800	73.300	69.000	72.400	72.400	2,284,662
2026-07-28	72.900	72.900	71.800	72.500	72.500	2,065,683
2026-07-27	71.800	73.100	71.600	73.000	73.000	3,139,526
2026-07-24	71.000	72.100	70.900	71.800	71.800	2,016,935
2026-07-23	71.100	72.000	70.900	71.200	71.200	1,863,505
2026-07-22	71.500	72.200	71.100	71.100	71.100	2,843,260

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	3.5000 TWD
2022-03-25	6.4000 TWD
2021-11-25	2.2110 TWD
2021-06-25	1.5000 TWD
2020-06-12	1.3500 TWD
2019-07-16	1.2000 TWD

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