Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	70.000	71.800	70.000	71.500	71.500	3,359,284
2026-07-20	71.200	71.200	69.500	70.000	70.000	3,095,030
2026-07-17	72.300	72.300	70.000	70.200	70.200	2,330,818
2026-07-16	72.000	72.600	71.900	72.400	72.400	4,519,929
2026-07-15	70.400	72.600	70.400	71.800	71.800	3,339,945
2026-07-14	70.900	70.900	69.400	70.200	70.200	2,364,644
2026-07-13	70.200	71.200	69.500	70.200	70.200	2,552,763
2026-07-10	70.200	70.200	70.200	70.200	70.200	0
2026-07-09	68.800	70.300	68.700	70.200	70.200	3,259,381
2026-07-08	69.200	69.400	67.800	68.800	68.800	2,869,360
2026-07-07	69.000	69.200	68.200	68.900	68.900	2,295,136
2026-07-06	69.500	69.700	68.000	68.600	68.600	1,039,064
2026-07-03	68.600	70.100	68.600	69.400	69.400	2,048,551
2026-07-02	67.900	69.100	67.600	69.000	69.000	2,587,021
2026-07-01	67.600	68.700	67.300	67.900	67.900	2,215,551
2026-06-30	70.000	70.400	67.100	67.400	67.400	4,649,469
2026-06-29	69.800	71.000	69.300	70.000	70.000	4,482,723
2026-06-26	70.000	70.200	69.300	69.800	69.800	4,732,621
2026-06-25	69.900	71.800	69.700	70.000	70.000	9,407,075
2026-06-24	69.700	71.000	69.500	69.800	69.800	9,904,108
2026-06-23	69.800	70.700	69.100	69.700	69.700	8,492,542
2026-06-22	70.000	70.800	69.100	69.600	69.600	8,188,281
2026-06-18	69.300	70.100	68.100	69.500	69.500	8,481,031
2026-06-17	68.400	69.800	68.000	69.600	69.600	2,791,173
2026-06-16	70.000	70.000	68.100	68.700	68.700	2,604,771
2026-06-15	69.000	70.500	68.500	69.000	69.000	3,414,940
2026-06-12	67.300	69.100	66.800	68.500	68.500	4,342,278
2026-06-11	66.900	67.100	66.000	67.100	67.100	2,343,997
2026-06-10	66.300	67.400	66.100	66.600	66.600	2,576,931
2026-06-09	65.200	67.000	65.200	66.800	66.800	2,676,424
2026-06-08	63.700	65.900	63.500	65.400	65.400	2,928,050
2026-06-05	67.600	67.700	66.500	67.000	67.000	1,585,418
2026-06-04	66.800	67.500	66.500	67.400	67.400	2,319,652
2026-06-03	66.800	67.100	65.900	66.700	66.700	2,581,287
2026-06-02	67.500	67.600	65.800	66.500	66.500	3,167,118
2026-06-01	67.900	67.900	66.800	67.600	67.600	1,829,527
2026-05-29	66.900	67.600	66.600	67.600	67.600	3,543,878
2026-05-28	66.900	67.000	66.100	66.400	66.400	3,790,751
2026-05-27	65.800	66.900	64.900	66.900	66.900	2,345,929
2026-05-26	67.200	67.600	65.100	65.200	65.200	3,450,521
2026-05-25	65.900	67.300	65.500	66.300	66.300	3,399,558
2026-05-22	65.700	65.800	65.100	65.500	65.500	1,059,966
2026-05-21	66.100	66.100	65.400	65.500	65.500	907,868
2026-05-20	65.900	66.000	65.300	65.300	65.300	1,136,520
2026-05-19	65.300	66.300	65.200	65.600	65.600	1,293,231
2026-05-18	65.400	65.400	64.700	64.800	64.800	1,631,174
2026-05-15	66.100	66.200	65.000	65.000	65.000	1,857,089
2026-05-14	65.500	66.200	65.300	66.100	66.100	1,391,294
2026-05-13	66.200	66.200	65.300	65.500	65.500	1,765,652
2026-05-12	67.700	67.700	65.800	66.200	66.200	3,229,385
2026-05-11	67.800	67.800	67.200	67.700	67.700	1,329,800
2026-05-08	67.800	67.800	66.300	67.400	67.400	2,107,031
2026-05-07	67.200	67.800	67.100	67.600	67.600	2,217,538
2026-05-06	66.800	67.400	66.300	66.700	66.700	1,678,256
2026-05-05	66.600	67.600	66.100	66.800	66.800	1,633,953
2026-05-04	65.700	66.700	65.200	66.600	66.600	2,052,887
2026-04-30	67.100	67.100	65.200	65.200	65.200	4,391,239
2026-04-29	69.100	69.100	66.900	67.100	67.100	2,363,550
2026-04-28	68.100	68.700	67.500	68.600	68.600	1,934,323
2026-04-27	66.900	67.900	65.800	67.600	67.600	2,620,460

← NewerPage 2 of 3 · 125 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.