Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	57.300	58.300	57.300	57.500	54.179	2,502,395
2022-05-12	57.400	58.300	56.800	57.000	53.708	3,820,300
2022-05-11	59.000	59.100	57.800	58.200	54.839	3,837,789
2022-05-10	57.100	59.400	57.000	59.400	55.969	6,718,056
2022-05-09	61.200	61.200	58.700	58.800	55.404	5,891,815
2022-05-06	62.600	62.600	61.200	61.800	58.231	2,892,197
2022-05-05	62.600	63.200	62.000	62.800	59.173	2,699,440
2022-05-04	62.800	62.900	62.100	62.200	58.608	1,323,274
2022-05-03	62.500	62.600	61.600	62.600	58.985	3,816,386
2022-04-29	63.900	64.000	63.000	63.200	59.550	1,948,249
2022-04-28	63.200	63.700	63.000	63.100	59.456	1,373,528
2022-04-27	62.800	63.800	62.100	62.700	59.079	3,850,386
2022-04-26	66.000	66.200	63.500	64.000	60.304	6,912,857
2022-04-25	66.800	66.800	64.800	65.400	61.623	5,384,880
2022-04-22	68.300	69.000	67.800	67.800	63.884	3,611,667
2022-04-21	69.500	70.700	68.300	68.700	64.732	4,811,721
2022-04-20	71.200	71.300	69.100	69.100	65.109	4,127,095
2022-04-19	70.200	71.200	69.800	71.100	66.994	2,778,132
2022-04-18	70.400	70.400	69.000	70.100	66.051	2,499,643
2022-04-15	70.200	70.900	70.000	70.300	66.240	2,065,162
2022-04-14	70.800	70.800	69.600	70.300	66.240	2,983,129
2022-04-13	69.600	70.500	68.600	70.300	66.240	4,434,488
2022-04-12	67.700	68.900	67.000	68.900	64.921	3,219,435
2022-04-11	69.700	69.700	67.500	67.600	63.696	5,176,491
2022-04-08	67.500	68.700	67.100	68.700	64.732	3,395,059
2022-04-07	67.600	68.800	66.900	67.200	63.319	5,007,968
2022-04-06	69.500	69.500	67.500	68.000	64.073	6,450,727
2022-04-01	69.900	70.200	69.100	69.500	65.486	6,252,865
2022-03-31	71.400	71.400	70.000	70.400	66.334	4,056,479
2022-03-30	71.200	71.500	69.400	71.400	67.276	7,259,595
2022-03-29	72.600	72.700	70.200	70.700	66.617	8,092,174
2022-03-28	73.000	73.200	72.300	72.700	68.501	4,047,185
2022-03-25	74.600	74.600	73.000	73.200	68.972	22,835,986
2022-03-24	81.000	81.500	80.700	81.000	70.291	12,300,616
2022-03-23	81.900	82.300	80.400	80.700	70.031	11,790,471
2022-03-22	80.800	82.700	80.800	81.800	70.986	13,134,026
2022-03-21	80.800	83.000	80.100	80.600	69.944	14,704,966
2022-03-18	79.200	80.300	78.700	79.900	69.337	8,512,520
2022-03-17	79.500	79.600	78.500	79.300	68.816	6,659,744
2022-03-16	80.400	80.500	78.000	78.700	68.296	11,160,071
2022-03-15	79.500	80.000	78.500	79.700	69.163	10,731,529
2022-03-14	78.100	80.000	77.500	80.000	69.424	20,375,236
2022-03-11	74.500	78.100	74.500	77.300	67.081	31,636,112
2022-03-10	70.700	72.300	70.300	72.300	62.742	4,539,835
2022-03-09	70.000	70.700	68.300	70.700	61.353	3,770,892
2022-03-08	72.900	73.800	68.300	69.200	60.051	7,621,649
2022-03-07	72.500	74.000	71.500	72.900	63.262	9,192,623
2022-03-04	70.000	75.500	69.800	73.000	63.349	12,059,335
2022-03-03	70.900	71.000	70.100	71.000	61.614	2,521,944
2022-03-02	70.500	71.100	69.800	70.300	61.006	3,049,947
2022-03-01	70.400	72.000	69.600	71.000	61.614	6,530,865
2022-02-25	67.300	70.500	67.200	69.700	60.485	7,028,303
2022-02-24	68.200	68.700	66.800	67.000	58.142	5,362,768
2022-02-23	68.700	69.300	68.100	68.900	59.791	2,669,253
2022-02-22	69.800	70.000	68.300	68.800	59.704	4,023,686
2022-02-21	68.600	71.700	68.600	70.100	60.833	4,818,937
2022-02-18	68.200	69.500	68.200	69.500	60.312	2,789,075
2022-02-17	69.100	70.200	68.800	69.400	60.225	3,173,440
2022-02-16	71.800	71.800	69.100	69.300	60.138	6,812,015
2022-02-15	71.500	71.600	70.600	71.200	61.787	2,594,195

← NewerPage 19 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.