Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	52.400	52.400	51.500	52.000	48.997	826,494
2022-08-05	51.600	52.600	51.600	52.400	49.374	1,062,749
2022-08-04	51.500	51.800	50.700	51.600	48.620	1,388,014
2022-08-03	51.900	52.400	51.000	51.900	48.903	1,382,245
2022-08-02	52.100	52.600	51.700	52.200	49.185	1,820,950
2022-08-01	51.500	53.000	51.500	52.900	49.845	3,317,282
2022-07-29	51.300	51.800	51.000	51.700	48.714	1,419,525
2022-07-28	51.400	51.500	50.500	51.000	48.055	1,599,657
2022-07-27	51.000	51.300	50.000	51.300	48.337	1,433,190
2022-07-26	51.500	51.500	50.000	50.200	47.301	1,264,024
2022-07-25	50.800	51.300	50.100	51.000	48.055	1,776,500
2022-07-22	49.600	51.400	49.450	50.700	47.772	7,077,523
2022-07-21	49.200	49.650	48.500	49.400	46.547	5,086,953
2022-07-20	49.500	50.400	48.850	49.400	46.547	7,733,934
2022-07-19	48.700	49.800	48.650	49.750	46.877	5,762,317
2022-07-18	48.300	49.250	48.050	48.900	46.076	4,979,646
2022-07-15	49.550	49.650	48.250	48.350	45.558	3,048,663
2022-07-14	49.900	50.100	48.200	49.850	46.971	2,488,929
2022-07-13	50.100	50.400	49.450	49.450	46.594	2,175,424
2022-07-12	50.000	50.000	49.200	49.200	46.358	2,555,861
2022-07-11	50.100	50.900	49.600	50.600	47.678	1,564,744
2022-07-08	49.500	50.600	49.250	49.800	46.924	2,867,363
2022-07-07	49.800	50.000	48.600	49.150	46.311	3,916,321
2022-07-06	51.200	51.200	49.550	49.650	46.782	2,872,930
2022-07-05	51.200	51.800	50.200	51.200	48.243	1,358,052
2022-07-04	50.000	51.200	49.650	50.200	47.301	1,975,938
2022-07-01	51.900	52.000	49.750	49.850	46.971	4,101,889
2022-06-30	52.100	52.200	51.400	51.900	48.903	2,053,930
2022-06-29	51.600	52.900	51.600	52.400	49.374	2,075,318
2022-06-28	54.500	54.500	51.200	53.000	49.939	5,147,198
2022-06-27	53.700	55.000	53.600	54.200	51.070	2,994,296
2022-06-24	53.500	54.400	53.200	53.500	50.410	3,442,081
2022-06-23	54.800	55.300	53.400	53.500	50.410	12,518,840
2022-06-22	58.200	58.200	54.100	54.900	51.729	14,682,482
2022-06-21	59.800	60.000	57.200	58.300	54.933	14,284,523
2022-06-20	64.500	64.800	58.100	58.900	55.498	19,878,707
2022-06-17	64.700	65.800	64.000	64.500	60.775	14,139,126
2022-06-16	67.000	67.000	64.600	65.000	61.246	8,055,863
2022-06-15	68.400	69.000	65.200	65.500	61.717	9,865,222
2022-06-14	68.500	68.800	66.800	68.700	64.732	4,757,775
2022-06-13	69.200	69.700	68.000	68.500	64.544	4,577,923
2022-06-10	69.100	70.100	69.100	69.900	65.863	3,609,857
2022-06-09	69.000	70.300	68.700	70.000	65.957	5,408,094
2022-06-08	69.500	69.900	69.000	69.200	65.203	4,004,589
2022-06-07	68.500	69.400	67.800	69.300	65.298	5,214,191
2022-06-06	67.800	69.500	67.300	68.600	64.638	11,567,883
2022-06-02	65.700	66.400	65.100	66.000	62.188	4,272,341
2022-06-01	63.900	65.300	63.400	65.000	61.246	4,066,318
2022-05-31	64.000	64.200	63.500	63.600	59.927	1,583,422
2022-05-30	64.000	64.400	63.500	63.900	60.209	1,650,807
2022-05-27	62.900	64.000	62.500	64.000	60.304	3,986,491
2022-05-26	62.500	63.400	62.000	62.900	59.267	3,711,364
2022-05-25	60.900	62.000	60.500	61.800	58.231	2,653,402
2022-05-24	61.100	61.200	60.100	60.300	56.817	1,396,013
2022-05-23	62.000	62.000	60.500	61.000	57.477	2,591,740
2022-05-20	60.600	61.400	59.800	61.100	57.571	2,942,365
2022-05-19	58.800	59.900	58.300	59.800	56.346	2,456,366
2022-05-18	58.700	60.300	58.700	60.000	56.535	3,457,600
2022-05-17	58.500	59.000	58.200	58.700	55.310	1,620,312
2022-05-16	58.000	58.300	57.100	58.000	54.650	1,324,725

← NewerPage 18 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.