Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	65.400	66.000	65.400	65.900	65.900	3,335,830
2023-10-31	64.000	65.500	64.000	65.000	65.000	3,855,236
2023-10-30	62.900	63.800	62.900	63.800	63.800	2,013,418
2023-10-27	62.500	62.700	62.000	62.500	62.500	1,024,518
2023-10-26	61.300	62.600	61.300	62.400	62.400	1,410,959
2023-10-25	61.500	62.200	61.100	62.000	62.000	974,588
2023-10-24	61.200	61.400	60.800	61.300	61.300	1,025,104
2023-10-23	61.500	62.000	61.100	61.200	61.200	772,661
2023-10-20	62.200	62.200	60.400	61.600	61.600	1,382,512
2023-10-19	62.600	62.700	61.900	62.200	62.200	1,517,692
2023-10-18	61.900	63.200	61.900	63.200	63.200	4,436,837
2023-10-17	61.900	62.000	61.100	61.900	61.900	1,435,128
2023-10-16	61.200	61.900	60.800	61.900	61.900	1,267,832
2023-10-13	60.800	61.400	60.400	61.200	61.200	1,244,043
2023-10-12	60.200	60.900	60.200	60.800	60.800	1,023,229
2023-10-11	61.000	61.100	59.500	60.200	60.200	1,254,396
2023-10-06	60.300	61.200	59.800	60.900	60.900	1,073,679
2023-10-05	60.100	60.800	59.500	59.700	59.700	1,363,303
2023-10-04	59.900	60.900	59.800	60.100	60.100	975,337
2023-10-03	60.300	60.900	60.100	60.200	60.200	1,046,071
2023-10-02	60.500	60.900	60.200	60.500	60.500	1,167,753
2023-09-28	61.300	61.300	60.100	60.700	60.700	1,804,191
2023-09-27	62.700	62.700	60.500	61.200	61.200	2,356,641
2023-09-26	62.700	63.400	62.600	63.000	63.000	1,354,418
2023-09-25	62.900	63.400	62.800	63.000	63.000	807,334
2023-09-22	63.500	63.900	63.200	63.200	63.200	1,494,035
2023-09-21	63.400	64.100	62.700	63.300	63.300	1,622,789
2023-09-20	64.100	64.100	63.000	63.400	63.400	1,984,594
2023-09-19	62.700	63.900	62.500	63.900	63.900	2,342,519
2023-09-18	62.300	62.800	62.100	62.800	62.800	1,719,404
2023-09-15	62.900	62.900	61.600	62.300	62.300	2,182,874
2023-09-14	61.500	62.400	61.100	62.300	62.300	2,489,809
2023-09-13	61.100	61.400	60.700	61.400	61.400	1,264,006
2023-09-12	61.300	61.400	60.500	61.100	61.100	1,201,008
2023-09-11	61.100	61.300	60.600	61.300	61.300	1,357,594
2023-09-08	60.700	61.000	60.500	61.000	61.000	981,037
2023-09-07	61.000	61.400	60.700	61.000	61.000	1,227,843
2023-09-06	61.400	61.900	60.500	61.500	61.500	2,154,528
2023-09-05	61.500	61.600	60.400	61.300	61.300	872,886
2023-09-04	60.000	61.400	59.900	61.300	61.300	3,254,878
2023-09-01	59.800	60.200	59.500	60.000	60.000	875,977
2023-08-31	59.500	60.300	59.300	59.900	59.900	1,415,592
2023-08-30	59.400	59.500	58.800	59.400	59.400	1,296,163
2023-08-29	59.100	59.600	58.600	59.300	59.300	806,806
2023-08-28	58.600	59.200	58.300	59.200	59.200	469,389
2023-08-25	58.000	59.100	57.800	58.800	58.800	952,456
2023-08-24	59.400	59.400	57.900	58.000	58.000	1,848,749
2023-08-23	58.600	59.400	58.500	59.400	59.400	1,063,881
2023-08-22	59.400	59.500	58.400	58.500	58.500	1,045,739
2023-08-21	60.300	60.300	59.400	59.700	59.700	418,376
2023-08-18	59.100	59.900	59.000	59.600	59.600	974,435
2023-08-17	59.900	59.900	59.000	59.300	59.300	900,663
2023-08-16	59.300	60.200	58.800	60.000	60.000	1,559,035
2023-08-15	60.900	60.900	58.700	58.900	58.900	1,728,917
2023-08-14	60.400	60.900	60.000	60.600	60.600	1,480,020
2023-08-11	60.700	60.700	60.100	60.300	60.300	980,896
2023-08-10	60.600	60.800	60.100	60.400	60.400	1,971,874
2023-08-09	60.800	60.800	59.700	60.300	60.300	1,894,498
2023-08-08	60.300	60.900	59.700	60.800	60.800	3,913,317
2023-08-07	60.800	61.700	60.100	60.300	60.300	5,281,252

← NewerPage 13 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.