Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	49.900	50.900	49.900	50.800	47.866	1,013,232
2022-11-01	50.000	50.000	49.000	49.800	46.924	995,390
2022-10-31	50.200	50.200	49.300	49.400	46.547	1,311,737
2022-10-28	50.400	50.700	49.700	49.750	46.877	1,199,104
2022-10-27	50.700	51.500	50.300	50.400	47.489	1,196,827
2022-10-26	51.200	51.200	50.200	50.700	47.772	1,026,007
2022-10-25	52.600	52.800	50.700	50.900	47.960	1,690,765
2022-10-24	53.500	53.700	52.300	52.300	49.279	1,258,666
2022-10-21	55.500	55.500	53.100	53.100	50.033	1,809,350
2022-10-20	53.500	55.400	53.400	55.400	52.200	3,794,224
2022-10-19	52.700	54.900	52.700	54.600	51.447	3,208,891
2022-10-18	53.300	53.600	52.200	52.700	49.656	2,293,236
2022-10-17	51.600	53.000	51.300	52.500	49.468	2,142,879
2022-10-14	53.000	53.700	52.300	52.500	49.468	1,409,767
2022-10-13	54.300	54.700	52.200	52.300	49.279	1,761,664
2022-10-12	54.200	54.800	53.800	54.300	51.164	1,740,958
2022-10-11	53.900	54.700	53.400	54.300	51.164	2,142,739
2022-10-07	54.000	54.400	53.800	54.100	50.975	905,820
2022-10-06	53.500	54.200	53.000	54.000	50.881	1,414,213
2022-10-05	53.800	54.000	53.200	53.500	50.410	1,948,918
2022-10-04	51.200	53.700	51.200	53.200	50.127	3,324,079
2022-10-03	48.850	50.400	48.850	50.200	47.301	739,786
2022-09-30	49.300	49.550	48.150	49.450	46.594	1,135,180
2022-09-29	49.950	49.950	49.100	49.250	46.406	1,551,361
2022-09-28	50.700	51.300	49.050	49.050	46.217	2,026,664
2022-09-27	50.700	51.300	50.300	50.700	47.772	1,461,437
2022-09-26	51.500	51.700	50.700	50.900	47.960	2,095,270
2022-09-23	51.000	52.000	50.700	51.800	48.808	1,419,830
2022-09-22	51.800	51.800	50.500	51.500	48.526	4,135,677
2022-09-21	54.100	54.100	51.600	51.800	48.808	7,552,958
2022-09-20	53.000	54.500	53.000	54.500	51.352	5,207,280
2022-09-19	53.900	54.400	52.500	52.800	49.751	5,980,627
2022-09-16	53.500	54.000	52.300	54.000	50.881	5,186,170
2022-09-15	53.600	54.000	53.200	53.600	50.504	1,899,930
2022-09-14	53.900	53.900	52.600	53.600	50.504	2,930,245
2022-09-13	54.700	54.800	54.200	54.300	51.164	915,313
2022-09-12	54.100	55.100	53.800	54.700	51.541	1,319,803
2022-09-08	53.500	54.000	53.100	53.700	50.599	1,402,974
2022-09-07	53.900	54.400	53.200	53.300	50.222	1,506,107
2022-09-06	53.500	54.000	53.100	53.700	50.599	1,360,920
2022-09-05	54.200	54.200	53.000	53.700	50.599	1,538,624
2022-09-02	54.600	54.900	53.900	54.200	51.070	1,195,585
2022-09-01	53.600	54.800	53.300	54.600	51.447	1,230,368
2022-08-31	54.600	55.000	54.000	54.100	50.975	1,100,790
2022-08-30	54.000	54.800	54.000	54.500	51.352	647,122
2022-08-29	53.900	54.600	53.500	54.300	51.164	1,083,856
2022-08-26	55.000	55.500	54.700	55.200	52.012	819,369
2022-08-25	54.500	55.000	54.500	54.800	51.635	567,870
2022-08-24	54.100	54.900	54.100	54.500	51.352	1,114,732
2022-08-23	54.500	54.600	54.000	54.100	50.975	1,018,929
2022-08-22	53.900	55.000	53.800	54.800	51.635	1,146,352
2022-08-19	55.100	55.100	54.200	54.300	51.164	1,111,927
2022-08-18	55.100	55.400	54.200	54.800	51.635	1,308,232
2022-08-17	54.000	55.100	54.000	54.600	51.447	1,593,566
2022-08-16	54.700	54.900	54.000	54.300	51.164	1,828,951
2022-08-15	53.800	54.700	53.600	54.600	51.447	1,685,408
2022-08-12	53.500	54.500	53.400	53.900	50.787	1,811,349
2022-08-11	52.500	53.200	52.200	53.000	49.939	1,502,664
2022-08-10	52.100	52.400	51.800	51.800	48.808	830,563
2022-08-09	52.100	52.400	51.800	52.300	49.279	611,281

← NewerPage 17 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.