Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	73.000	73.500	72.300	72.800	72.800	1,613,314
2024-05-02	73.300	73.300	72.200	72.800	72.800	1,730,902
2024-04-30	73.800	74.300	73.300	73.300	73.300	2,017,669
2024-04-29	73.500	74.000	73.100	73.600	73.600	1,764,375
2024-04-26	73.000	73.400	72.300	73.300	73.300	1,410,680
2024-04-25	74.300	74.300	72.700	73.000	73.000	2,402,526
2024-04-24	73.600	74.300	73.100	74.300	74.300	5,522,079
2024-04-23	73.800	73.800	73.300	73.700	73.700	3,607,159
2024-04-22	73.500	74.300	72.200	73.400	73.400	3,890,232
2024-04-19	73.200	73.400	71.700	73.400	73.400	5,166,780
2024-04-18	71.600	72.800	71.300	72.800	72.800	4,427,293
2024-04-17	70.200	71.800	70.100	71.600	71.600	2,596,020
2024-04-16	70.700	70.700	69.400	70.200	70.200	2,670,285
2024-04-15	71.300	72.100	70.700	70.700	70.700	1,781,138
2024-04-12	71.500	71.500	70.700	70.800	70.800	1,546,779
2024-04-11	72.500	72.500	71.200	71.500	71.500	1,910,803
2024-04-10	73.200	73.300	72.200	72.300	72.300	1,696,375
2024-04-09	71.100	72.800	71.000	72.600	72.600	2,907,254
2024-04-08	71.500	72.000	71.000	71.100	71.100	1,721,558
2024-04-03	73.000	75.900	70.700	71.000	71.000	6,720,530
2024-04-02	69.200	70.500	69.200	70.200	70.200	1,919,408
2024-04-01	69.100	69.700	68.900	69.200	69.200	1,111,257
2024-03-29	68.600	69.300	68.600	69.100	69.100	905,417
2024-03-28	69.000	69.400	68.600	68.600	68.600	1,760,174
2024-03-27	69.300	69.400	68.600	68.700	68.700	2,299,186
2024-03-26	69.800	70.500	69.300	69.600	69.600	2,377,832
2024-03-25	68.600	69.700	68.400	69.100	69.100	3,313,219
2024-03-22	72.500	72.500	68.200	68.500	68.500	13,591,415
2024-03-21	77.700	78.000	77.000	77.700	77.700	6,136,267
2024-03-20	77.500	77.900	76.900	76.900	76.900	4,593,462
2024-03-19	77.300	78.300	77.000	77.300	77.300	3,659,098
2024-03-18	77.500	77.500	76.300	76.500	76.500	2,712,790
2024-03-15	77.400	77.400	76.100	76.500	76.500	2,677,178
2024-03-14	76.300	77.300	76.300	77.100	77.100	2,249,732
2024-03-13	77.200	77.800	76.500	76.600	76.600	2,829,847
2024-03-12	78.000	78.200	77.400	77.500	77.500	2,023,270
2024-03-11	77.100	78.100	76.500	77.700	77.700	3,056,203
2024-03-08	77.900	78.400	76.600	76.900	76.900	2,875,018
2024-03-07	78.200	78.500	77.700	77.900	77.900	1,982,116
2024-03-06	77.400	78.500	77.400	78.200	78.200	2,362,224
2024-03-05	77.100	78.800	76.900	78.700	78.700	2,548,332
2024-03-04	77.800	77.800	76.400	77.000	77.000	2,962,578
2024-03-01	77.000	78.200	76.200	78.000	78.000	2,151,387
2024-02-29	76.900	77.500	76.000	77.300	77.300	2,852,102
2024-02-27	75.300	77.300	75.300	76.300	76.300	4,678,963
2024-02-26	74.200	75.300	74.200	75.000	75.000	1,292,181
2024-02-23	74.500	74.700	73.900	74.400	74.400	1,314,882
2024-02-22	73.300	74.500	73.200	74.400	74.400	2,270,395
2024-02-21	73.100	74.300	72.600	72.800	72.800	2,218,440
2024-02-20	72.800	73.100	72.500	72.800	72.800	1,078,985
2024-02-19	72.000	73.000	71.600	72.900	72.900	844,372
2024-02-16	71.800	72.400	71.500	72.000	72.000	949,064
2024-02-15	72.100	72.400	71.600	71.900	71.900	2,059,206
2024-02-05	72.800	72.900	72.100	72.600	72.600	750,498
2024-02-02	73.300	74.300	72.100	72.400	72.400	3,020,443
2024-02-01	74.100	74.500	73.500	73.500	73.500	1,469,406
2024-01-31	73.400	73.900	73.400	73.800	73.800	932,816
2024-01-30	73.000	73.600	72.900	73.500	73.500	1,408,723
2024-01-29	72.100	73.300	72.000	73.300	73.300	1,516,566
2024-01-26	72.800	73.100	72.500	73.000	73.000	1,280,947

← NewerPage 11 of 21 · 1,212 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.