Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	57.900	58.300	57.600	58.300	54.933	1,064,164
2023-02-06	57.600	58.200	57.500	58.100	54.744	1,505,165
2023-02-03	56.900	57.700	56.400	57.600	54.273	1,272,469
2023-02-02	57.300	57.600	55.900	56.800	53.520	2,574,430
2023-02-01	57.800	58.000	56.600	57.000	53.708	2,040,945
2023-01-31	56.500	58.000	56.500	57.800	54.462	2,375,789
2023-01-30	57.100	57.100	55.800	56.500	53.237	1,840,480
2023-01-17	55.000	56.100	55.000	56.100	52.860	1,983,744
2023-01-16	55.400	55.400	54.800	55.000	51.823	1,331,807
2023-01-13	54.800	55.300	54.300	55.000	51.823	2,315,724
2023-01-12	54.000	54.400	53.900	54.400	51.258	1,590,956
2023-01-11	53.300	54.000	53.300	53.800	50.693	1,105,674
2023-01-10	53.100	53.200	52.600	53.100	50.033	760,151
2023-01-09	52.600	53.200	52.300	53.100	50.033	958,389
2023-01-06	52.200	52.400	52.000	52.400	49.374	272,770
2023-01-05	52.200	52.400	51.900	52.200	49.185	434,880
2023-01-04	51.900	52.200	51.700	51.800	48.808	650,838
2023-01-03	52.500	52.500	51.600	51.800	48.808	945,452
2022-12-30	51.800	52.700	51.400	52.700	49.656	1,162,152
2022-12-29	52.500	52.500	51.200	51.300	48.337	940,084
2022-12-28	53.100	53.500	52.300	52.500	49.468	1,047,193
2022-12-27	53.000	53.200	52.400	53.200	50.127	1,153,280
2022-12-26	53.200	53.300	52.600	53.000	49.939	631,768
2022-12-23	52.400	53.200	52.000	53.200	50.127	1,881,032
2022-12-22	51.300	52.700	50.800	52.700	49.656	4,982,294
2022-12-21	49.800	51.100	49.800	51.000	48.055	4,384,119
2022-12-20	51.500	51.700	49.550	49.800	46.924	6,335,224
2022-12-19	52.800	53.400	51.400	51.500	48.526	4,805,571
2022-12-16	52.000	53.300	51.300	53.300	50.222	4,768,874
2022-12-15	52.100	53.400	52.000	52.000	48.997	1,750,110
2022-12-14	52.600	52.600	51.600	52.100	49.091	1,040,073
2022-12-13	51.500	52.400	51.100	52.200	49.185	2,124,849
2022-12-12	52.700	52.700	51.000	51.400	48.431	1,325,778
2022-12-09	52.400	52.500	51.800	52.500	49.468	1,204,600
2022-12-08	52.200	52.500	51.700	52.100	49.091	824,444
2022-12-07	53.200	53.200	52.100	52.200	49.185	1,277,534
2022-12-06	53.000	53.600	52.800	53.000	49.939	1,606,637
2022-12-05	52.700	53.100	52.300	53.100	50.033	2,129,144
2022-12-02	53.200	53.500	52.600	53.000	49.939	1,071,554
2022-12-01	53.900	53.900	53.000	53.200	50.127	1,499,883
2022-11-30	53.000	53.600	52.800	53.500	50.410	1,389,169
2022-11-29	52.500	52.800	52.000	52.700	49.656	678,013
2022-11-28	52.000	52.400	51.300	52.400	49.374	1,235,883
2022-11-25	52.100	52.900	51.900	52.100	49.091	1,113,009
2022-11-24	52.100	52.300	51.400	52.000	48.997	1,169,093
2022-11-23	51.900	52.800	51.600	52.100	49.091	1,682,136
2022-11-22	51.500	51.900	51.300	51.600	48.620	941,295
2022-11-21	51.200	51.800	51.000	51.800	48.808	1,231,639
2022-11-18	51.400	51.600	50.900	51.400	48.431	1,408,014
2022-11-17	51.200	51.400	50.600	51.400	48.431	1,257,798
2022-11-16	51.800	52.000	50.900	51.300	48.337	1,435,452
2022-11-15	51.800	51.900	50.700	51.800	48.808	1,479,071
2022-11-14	50.400	51.800	50.400	51.700	48.714	2,447,554
2022-11-11	50.500	50.700	50.000	50.400	47.489	1,073,955
2022-11-10	50.200	50.300	49.800	50.100	47.206	1,191,984
2022-11-09	50.800	50.800	50.200	50.300	47.395	1,147,718
2022-11-08	49.900	50.700	49.800	50.300	47.395	1,477,411
2022-11-07	49.500	50.100	49.350	49.850	46.971	1,404,754
2022-11-04	49.800	49.800	49.050	49.250	46.406	1,668,178
2022-11-03	50.500	50.700	49.850	49.900	47.018	1,134,882

← NewerPage 16 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.