Tung Ho Steel Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 74.400 | 74.400 | 73.300 | 73.700 | 73.700 | 1,539,443 |
| 2024-07-30 | 73.800 | 74.400 | 73.300 | 74.400 | 74.400 | 1,938,883 |
| 2024-07-29 | 72.800 | 73.900 | 72.700 | 73.800 | 73.800 | 1,508,314 |
| 2024-07-26 | 72.700 | 73.600 | 72.200 | 72.600 | 72.600 | 3,200,702 |
| 2024-07-23 | 73.700 | 73.700 | 72.400 | 72.900 | 72.900 | 2,004,782 |
| 2024-07-22 | 73.200 | 73.700 | 71.800 | 73.700 | 73.700 | 4,071,462 |
| 2024-07-19 | 71.900 | 73.000 | 71.100 | 72.900 | 72.900 | 4,071,957 |
| 2024-07-18 | 70.800 | 71.900 | 70.600 | 71.900 | 71.900 | 2,243,186 |
| 2024-07-17 | 70.800 | 71.200 | 70.600 | 70.700 | 70.700 | 1,199,271 |
| 2024-07-16 | 71.500 | 71.500 | 70.500 | 71.000 | 71.000 | 1,571,631 |
| 2024-07-15 | 70.900 | 71.500 | 70.900 | 71.500 | 71.500 | 1,384,408 |
| 2024-07-12 | 70.200 | 71.000 | 70.100 | 70.900 | 70.900 | 1,369,038 |
| 2024-07-11 | 69.800 | 70.400 | 69.600 | 70.400 | 70.400 | 1,064,415 |
| 2024-07-10 | 70.500 | 70.500 | 69.500 | 69.700 | 69.700 | 1,571,016 |
| 2024-07-09 | 71.400 | 71.400 | 70.100 | 70.200 | 70.200 | 1,577,503 |
| 2024-07-08 | 71.900 | 71.900 | 71.000 | 71.400 | 71.400 | 1,713,205 |
| 2024-07-05 | 71.400 | 72.000 | 71.100 | 72.000 | 72.000 | 1,277,412 |
| 2024-07-04 | 71.700 | 71.800 | 70.900 | 71.200 | 71.200 | 1,867,117 |
| 2024-07-03 | 70.800 | 72.100 | 70.800 | 71.400 | 71.400 | 2,586,252 |
| 2024-07-02 | 70.600 | 71.100 | 70.100 | 70.800 | 70.800 | 2,851,834 |
| 2024-07-01 | 69.700 | 71.100 | 69.700 | 70.900 | 70.900 | 2,961,061 |
| 2024-06-28 | 70.300 | 71.000 | 69.600 | 69.600 | 69.600 | 3,054,369 |
| 2024-06-27 | 69.100 | 70.400 | 68.800 | 70.400 | 70.400 | 2,695,116 |
| 2024-06-26 | 69.000 | 69.500 | 68.700 | 69.500 | 69.500 | 1,165,770 |
| 2024-06-25 | 69.100 | 69.100 | 68.300 | 68.500 | 68.500 | 1,326,938 |
| 2024-06-24 | 69.000 | 69.500 | 68.500 | 68.500 | 68.500 | 2,645,508 |
| 2024-06-21 | 69.600 | 69.700 | 68.900 | 69.200 | 69.200 | 2,645,472 |
| 2024-06-20 | 68.900 | 69.600 | 68.500 | 69.600 | 69.600 | 1,976,877 |
| 2024-06-19 | 68.300 | 68.900 | 67.900 | 68.900 | 68.900 | 2,556,540 |
| 2024-06-18 | 69.700 | 69.700 | 68.200 | 68.200 | 68.200 | 2,999,877 |
| 2024-06-17 | 68.800 | 69.500 | 68.800 | 69.200 | 69.200 | 734,138 |
| 2024-06-14 | 69.500 | 69.600 | 68.700 | 68.700 | 68.700 | 1,364,648 |
| 2024-06-13 | 69.000 | 70.100 | 68.800 | 69.500 | 69.500 | 2,810,847 |
| 2024-06-12 | 69.100 | 69.100 | 68.500 | 69.000 | 69.000 | 1,524,117 |
| 2024-06-11 | 69.100 | 69.300 | 68.700 | 68.700 | 68.700 | 1,907,040 |
| 2024-06-07 | 68.800 | 69.400 | 68.700 | 69.200 | 69.200 | 904,460 |
| 2024-06-06 | 69.300 | 69.400 | 68.600 | 68.800 | 68.800 | 1,798,852 |
| 2024-06-05 | 70.500 | 70.700 | 69.100 | 69.500 | 69.500 | 2,546,032 |
| 2024-06-04 | 69.400 | 69.900 | 69.400 | 69.900 | 69.900 | 1,253,976 |
| 2024-06-03 | 69.100 | 69.800 | 68.600 | 69.800 | 69.800 | 1,498,079 |
| 2024-05-31 | 68.800 | 69.200 | 68.600 | 69.100 | 69.100 | 2,452,027 |
| 2024-05-30 | 69.000 | 69.400 | 68.900 | 68.900 | 68.900 | 1,071,311 |
| 2024-05-29 | 69.400 | 69.800 | 69.000 | 69.000 | 69.000 | 1,598,157 |
| 2024-05-28 | 69.300 | 69.700 | 69.100 | 69.300 | 69.300 | 1,735,127 |
| 2024-05-27 | 69.300 | 69.800 | 69.100 | 69.200 | 69.200 | 1,954,154 |
| 2024-05-24 | 69.100 | 69.900 | 68.800 | 69.600 | 69.600 | 1,106,803 |
| 2024-05-23 | 70.100 | 70.100 | 69.000 | 69.100 | 69.100 | 1,523,881 |
| 2024-05-22 | 70.100 | 70.400 | 69.800 | 70.100 | 70.100 | 1,028,294 |
| 2024-05-21 | 70.000 | 70.400 | 70.000 | 70.100 | 70.100 | 1,116,578 |
| 2024-05-20 | 69.400 | 70.600 | 69.400 | 69.900 | 69.900 | 2,122,458 |
| 2024-05-17 | 69.300 | 69.900 | 69.000 | 69.000 | 69.000 | 1,795,508 |
| 2024-05-16 | 70.100 | 70.500 | 69.300 | 69.400 | 69.400 | 3,272,608 |
| 2024-05-15 | 70.500 | 70.800 | 70.000 | 70.100 | 70.100 | 1,349,705 |
| 2024-05-14 | 70.600 | 70.800 | 70.300 | 70.400 | 70.400 | 1,058,227 |
| 2024-05-13 | 70.700 | 70.800 | 70.200 | 70.600 | 70.600 | 1,103,618 |
| 2024-05-10 | 70.000 | 70.800 | 69.800 | 70.500 | 70.500 | 1,292,641 |
| 2024-05-09 | 71.700 | 71.800 | 70.000 | 70.000 | 70.000 | 2,551,506 |
| 2024-05-08 | 72.600 | 72.600 | 71.200 | 71.700 | 71.700 | 2,517,468 |
| 2024-05-07 | 73.100 | 73.200 | 71.600 | 72.600 | 72.600 | 2,536,173 |
| 2024-05-06 | 72.900 | 73.300 | 72.300 | 73.200 | 73.200 | 1,737,960 |
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.