Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	72.400	72.900	72.400	72.800	72.800	1,483,172
2024-01-24	72.500	72.800	72.300	72.400	72.400	928,260
2024-01-23	72.000	72.300	71.600	72.300	72.300	1,065,082
2024-01-22	71.400	71.900	71.100	71.800	71.800	958,363
2024-01-19	71.900	71.900	70.800	71.400	71.400	1,076,666
2024-01-18	71.600	72.000	71.200	72.000	72.000	1,126,135
2024-01-17	71.700	72.100	71.100	71.600	71.600	2,463,617
2024-01-16	70.700	71.800	70.600	71.700	71.700	2,129,494
2024-01-15	71.100	71.200	70.700	70.900	70.900	610,149
2024-01-12	70.400	71.300	70.100	71.100	71.100	1,692,201
2024-01-11	69.900	70.600	69.800	70.500	70.500	1,275,484
2024-01-10	70.400	70.500	69.600	70.500	70.500	1,697,732
2024-01-09	71.200	71.200	70.300	70.500	70.500	1,177,897
2024-01-08	71.500	71.800	71.000	71.100	71.100	794,966
2024-01-05	71.600	71.600	71.100	71.500	71.500	812,472
2024-01-04	70.700	71.700	70.700	71.500	71.500	1,027,408
2024-01-03	71.500	71.500	70.700	70.700	70.700	976,143
2024-01-02	71.400	72.000	70.700	71.300	71.300	2,563,082
2023-12-29	71.400	71.600	70.700	70.700	70.700	1,250,123
2023-12-28	70.000	71.400	69.800	71.200	71.200	2,660,283
2023-12-27	71.400	71.400	69.700	69.700	69.700	3,320,696
2023-12-26	71.200	71.700	70.400	71.300	71.300	2,711,057
2023-12-25	72.400	72.700	70.900	70.900	70.900	1,662,939
2023-12-22	72.500	72.500	71.300	72.400	72.400	3,735,019
2023-12-21	72.600	73.100	71.700	72.500	72.500	5,113,998
2023-12-20	72.700	73.600	71.500	73.600	73.600	5,306,544
2023-12-19	72.800	72.800	71.400	72.700	72.700	4,504,569
2023-12-18	71.800	72.600	71.100	72.500	72.500	4,864,416
2023-12-15	70.900	72.900	70.600	72.000	72.000	5,998,698
2023-12-14	71.200	71.300	70.000	71.000	71.000	2,161,234
2023-12-13	71.900	71.900	70.500	70.600	70.600	1,980,541
2023-12-12	71.600	71.900	70.400	71.900	71.900	1,999,048
2023-12-11	70.200	71.300	70.100	71.200	71.200	2,342,073
2023-12-08	69.900	70.000	69.600	70.000	70.000	890,893
2023-12-07	69.600	69.900	69.300	69.800	69.800	1,047,213
2023-12-06	69.900	69.900	69.000	69.700	69.700	982,193
2023-12-05	69.000	69.600	68.700	69.500	69.500	1,058,970
2023-12-04	69.400	69.600	68.700	69.000	69.000	1,274,505
2023-12-01	69.200	69.600	68.700	69.500	69.500	640,809
2023-11-30	69.900	69.900	68.900	69.300	69.300	843,562
2023-11-29	70.100	70.400	69.000	69.700	69.700	1,462,119
2023-11-28	69.500	70.100	69.200	70.100	70.100	1,691,177
2023-11-27	68.900	69.700	68.600	69.600	69.600	1,060,592
2023-11-24	68.500	69.100	68.200	69.000	69.000	485,683
2023-11-23	69.000	69.300	68.200	68.600	68.600	940,444
2023-11-22	67.700	69.300	67.700	69.300	69.300	1,722,912
2023-11-21	68.600	68.800	67.500	67.900	67.900	1,756,413
2023-11-20	69.000	69.100	68.500	68.600	68.600	1,006,809
2023-11-17	69.000	69.500	68.600	69.000	69.000	1,200,562
2023-11-16	68.700	69.300	68.500	68.900	68.900	1,159,963
2023-11-15	67.900	69.300	67.700	69.300	69.300	3,838,816
2023-11-14	68.500	68.500	66.800	67.600	67.600	1,899,826
2023-11-13	68.000	68.000	67.500	68.000	68.000	1,211,420
2023-11-10	67.600	68.000	67.100	67.600	67.600	1,202,501
2023-11-09	67.700	68.000	67.000	67.800	67.800	1,932,710
2023-11-08	68.600	68.600	67.300	67.800	67.800	2,104,170
2023-11-07	66.200	67.900	65.900	67.900	67.900	4,274,979
2023-11-06	66.000	66.200	64.900	65.900	65.900	2,116,711
2023-11-03	64.900	65.900	63.400	65.900	65.900	2,874,515
2023-11-02	66.300	66.300	64.200	64.800	64.800	3,880,555

← NewerPage 12 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.