Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	57.000	57.700	57.000	57.700	57.700	1,098,532
2023-05-09	56.900	56.900	56.300	56.900	56.900	608,247
2023-05-08	57.000	57.300	56.700	56.900	56.900	530,647
2023-05-05	56.900	57.400	56.800	57.000	57.000	644,082
2023-05-04	56.700	57.400	56.600	57.400	57.400	630,642
2023-05-03	57.100	57.200	56.800	56.900	56.900	329,715
2023-05-02	57.200	57.600	57.000	57.100	57.100	696,734
2023-04-28	56.600	57.700	56.200	57.700	57.700	1,141,382
2023-04-27	56.800	56.800	56.100	56.100	56.100	466,825
2023-04-26	56.800	57.000	56.000	56.800	56.800	1,262,727
2023-04-25	56.600	57.200	56.500	56.700	56.700	1,395,439
2023-04-24	58.000	58.100	56.500	56.500	56.500	1,345,987
2023-04-21	59.500	59.500	57.500	57.600	57.600	1,742,384
2023-04-20	59.700	59.900	59.100	59.500	59.500	1,281,863
2023-04-19	59.500	60.200	59.300	59.400	59.400	2,078,226
2023-04-18	59.500	59.500	59.000	59.300	59.300	886,285
2023-04-17	58.800	59.500	58.700	59.400	59.400	1,140,124
2023-04-14	59.200	59.200	58.500	58.900	58.900	986,642
2023-04-13	58.600	59.200	58.100	59.000	59.000	1,564,771
2023-04-12	58.300	59.000	57.700	58.800	58.800	2,109,185
2023-04-11	57.100	58.100	56.800	58.100	58.100	2,312,183
2023-04-10	57.400	57.400	56.700	56.900	56.900	1,324,798
2023-04-07	57.900	57.900	57.100	57.500	57.500	1,073,548
2023-04-06	56.000	57.800	55.800	57.800	57.800	3,480,302
2023-03-31	56.500	56.800	56.000	56.000	56.000	2,055,645
2023-03-30	58.700	58.700	56.200	56.400	56.400	7,110,019
2023-03-29	60.400	61.100	60.300	60.600	57.100	3,523,336
2023-03-28	60.300	60.400	59.700	60.300	56.817	2,613,256
2023-03-27	62.500	62.500	60.300	60.300	56.817	3,423,387
2023-03-24	61.400	61.600	61.100	61.400	57.854	2,013,169
2023-03-23	61.200	61.500	61.100	61.400	57.854	1,095,525
2023-03-22	61.200	61.700	61.100	61.500	57.948	1,183,517
2023-03-21	61.700	62.000	60.900	61.300	57.760	1,805,859
2023-03-20	62.900	62.900	61.400	61.600	58.042	1,461,437
2023-03-17	61.300	63.000	61.100	63.000	59.361	2,289,082
2023-03-16	62.600	62.700	61.000	61.100	57.571	1,909,292
2023-03-15	62.600	63.000	62.500	62.600	58.985	1,619,012
2023-03-14	63.400	63.400	61.900	62.000	58.419	2,664,483
2023-03-13	63.900	64.000	62.800	63.700	60.021	2,140,219
2023-03-10	63.300	63.900	62.400	63.900	60.209	2,494,962
2023-03-09	63.800	64.100	63.300	63.500	59.833	1,833,997
2023-03-08	63.000	63.800	62.600	63.800	60.115	1,497,626
2023-03-07	62.700	63.400	62.000	63.200	59.550	1,687,183
2023-03-06	62.400	62.700	62.200	62.700	59.079	1,734,317
2023-03-03	62.200	62.700	61.600	62.500	58.890	2,349,567
2023-03-02	62.200	62.900	61.500	62.000	58.419	3,505,354
2023-03-01	59.900	62.200	59.700	62.000	58.419	7,039,458
2023-02-24	58.600	59.700	58.200	59.600	56.158	3,663,289
2023-02-23	56.500	58.400	56.500	57.900	54.556	2,342,753
2023-02-22	57.100	57.100	56.200	56.400	53.143	1,304,897
2023-02-21	56.900	57.300	56.700	57.300	53.991	960,502
2023-02-20	56.700	57.000	56.300	57.000	53.708	893,785
2023-02-17	56.700	56.800	56.400	56.700	53.425	650,698
2023-02-16	56.300	56.900	56.000	56.900	53.614	1,036,108
2023-02-15	56.600	57.000	56.000	56.100	52.860	1,539,024
2023-02-14	56.500	57.000	56.300	56.600	53.331	1,060,560
2023-02-13	56.300	56.700	55.500	56.500	53.237	1,569,287
2023-02-10	57.800	57.800	56.600	56.600	53.331	1,520,224
2023-02-09	58.500	58.500	57.900	58.000	54.650	904,843
2023-02-08	58.300	58.400	57.800	58.100	54.744	929,543

← NewerPage 15 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.