Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	60.800	61.700	60.100	60.300	60.300	5,281,252
2023-08-04	58.500	61.900	58.500	60.500	60.500	7,107,979
2023-08-02	57.900	59.500	57.300	58.100	58.100	3,415,290
2023-08-01	57.000	57.900	56.600	57.900	57.900	2,697,594
2023-07-31	56.400	56.400	55.600	55.900	55.900	1,440,709
2023-07-28	56.800	57.000	56.100	56.400	56.400	1,474,333
2023-07-27	57.100	57.100	56.300	56.800	56.800	1,536,631
2023-07-26	56.400	57.000	56.100	56.800	56.800	1,165,939
2023-07-25	55.500	56.300	55.100	56.300	56.300	1,590,890
2023-07-24	56.200	56.300	55.000	55.100	55.100	1,680,859
2023-07-21	56.500	56.500	55.500	55.800	55.800	859,721
2023-07-20	55.400	56.800	55.300	56.500	56.500	1,377,370
2023-07-19	56.000	56.000	55.200	55.400	55.400	1,888,937
2023-07-18	56.600	56.900	55.900	56.000	56.000	1,275,041
2023-07-17	56.800	57.000	56.100	56.600	56.600	1,055,685
2023-07-14	57.400	57.400	56.800	56.900	56.900	935,477
2023-07-13	56.900	57.200	56.700	57.200	57.200	758,172
2023-07-12	57.100	57.300	56.900	56.900	56.900	499,482
2023-07-11	57.200	57.400	57.100	57.200	57.200	441,524
2023-07-10	57.600	57.600	57.100	57.100	57.100	519,383
2023-07-07	57.200	57.700	56.900	57.600	57.600	790,891
2023-07-06	58.900	59.000	57.800	57.800	57.800	1,294,734
2023-07-05	59.300	59.400	58.800	59.300	59.300	615,011
2023-07-04	59.500	59.500	59.100	59.500	59.500	695,434
2023-07-03	59.600	59.800	59.200	59.400	59.400	780,072
2023-06-30	59.200	59.500	58.900	59.500	59.500	1,049,312
2023-06-29	59.100	59.500	58.800	59.200	59.200	867,212
2023-06-28	59.600	59.800	58.700	58.900	58.900	871,512
2023-06-27	59.100	59.700	58.900	59.500	59.500	1,454,350
2023-06-26	59.000	59.400	58.500	59.100	59.100	1,635,274
2023-06-21	58.900	59.300	58.100	59.300	59.300	1,635,760
2023-06-20	58.300	58.800	58.100	58.800	58.800	1,081,641
2023-06-19	58.900	59.000	58.000	58.900	58.900	1,567,286
2023-06-16	57.600	58.500	57.600	58.500	58.500	2,587,986
2023-06-15	57.600	57.600	56.900	57.500	57.500	1,376,579
2023-06-14	57.000	57.500	56.700	57.300	57.300	1,077,415
2023-06-13	57.500	57.500	56.700	57.000	57.000	1,353,693
2023-06-12	58.000	58.000	57.100	57.500	57.500	719,533
2023-06-09	58.200	58.400	57.400	57.700	57.700	1,025,936
2023-06-08	57.500	58.400	57.500	57.900	57.900	2,216,254
2023-06-07	57.600	57.700	57.300	57.500	57.500	1,012,198
2023-06-06	57.200	57.800	57.200	57.500	57.500	1,384,638
2023-06-05	56.300	57.300	56.200	57.100	57.100	1,463,806
2023-06-02	56.300	56.400	55.900	56.200	56.200	1,043,841
2023-06-01	56.000	56.500	55.400	56.200	56.200	1,578,568
2023-05-31	56.400	56.700	55.800	55.900	55.900	2,195,972
2023-05-30	56.600	56.800	56.400	56.400	56.400	1,031,400
2023-05-29	56.500	56.900	56.500	56.600	56.600	860,101
2023-05-26	56.800	56.800	56.300	56.500	56.500	1,272,110
2023-05-25	57.400	57.400	56.800	56.800	56.800	788,878
2023-05-24	57.000	57.700	56.800	57.500	57.500	1,038,428
2023-05-23	57.400	57.400	56.900	57.100	57.100	912,561
2023-05-22	57.000	57.400	56.600	57.400	57.400	1,348,058
2023-05-19	58.100	58.100	56.800	57.000	57.000	1,131,207
2023-05-18	58.100	58.500	57.600	57.600	57.600	817,447
2023-05-17	57.600	58.500	57.400	58.300	58.300	1,437,177
2023-05-16	57.300	57.900	57.300	57.600	57.600	764,817
2023-05-15	57.100	57.600	56.900	57.200	57.200	819,125
2023-05-12	57.000	57.200	56.800	57.200	57.200	609,679
2023-05-11	57.700	57.700	56.600	57.200	57.200	641,132

← NewerPage 14 of 21 · 1,213 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.