Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	71.500	71.600	70.600	71.200	61.787	2,594,195
2022-02-14	72.400	72.400	70.000	71.300	61.874	4,060,662
2022-02-11	72.500	73.100	72.100	73.000	63.349	3,874,719
2022-02-10	72.500	73.700	72.000	72.500	62.915	5,197,434
2022-02-09	72.800	72.900	71.100	72.500	62.915	6,493,946
2022-02-08	71.900	72.900	71.400	72.100	62.568	10,402,094
2022-02-07	68.800	72.000	68.200	72.000	62.481	12,109,055
2022-01-26	67.300	67.700	67.100	67.500	58.576	1,973,668
2022-01-25	67.400	67.800	66.800	67.500	58.576	2,300,412
2022-01-24	66.400	67.500	66.400	67.500	58.576	3,149,594
2022-01-21	68.900	69.800	67.100	67.500	58.576	6,352,979
2022-01-20	68.300	69.000	67.800	69.000	59.878	5,947,988
2022-01-19	66.800	68.200	66.600	68.000	59.010	5,973,228
2022-01-18	66.600	67.600	66.100	67.500	58.576	5,845,533
2022-01-17	65.000	67.000	64.500	66.700	57.882	4,852,100
2022-01-14	65.500	65.500	62.700	64.500	55.973	4,647,466
2022-01-13	64.300	65.500	64.300	65.100	56.494	2,054,224
2022-01-12	64.600	65.200	64.000	64.800	56.233	2,940,342
2022-01-11	66.000	66.000	64.400	65.200	56.580	2,357,633
2022-01-10	65.600	66.300	64.400	65.500	56.841	2,718,847
2022-01-07	65.400	65.900	65.100	65.700	57.014	1,667,377
2022-01-06	65.600	66.100	64.900	65.400	56.754	2,570,318
2022-01-05	66.100	66.700	65.700	65.900	57.188	2,417,452
2022-01-04	66.600	66.700	66.000	66.200	57.448	2,411,428
2022-01-03	67.400	67.500	66.000	67.000	58.142	2,681,993
2021-12-30	67.600	67.600	66.800	67.100	58.229	1,208,192
2021-12-29	67.000	67.500	66.600	67.500	58.576	1,569,437
2021-12-28	67.800	67.800	66.700	67.300	58.403	2,216,538
2021-12-27	68.800	68.800	67.700	67.800	58.837	2,281,197
2021-12-24	68.500	68.800	67.900	68.500	59.444	2,429,713
2021-12-23	67.600	68.200	67.400	68.200	59.184	3,530,740
2021-12-22	68.700	69.200	67.300	67.600	58.663	6,188,898
2021-12-21	68.000	68.700	65.600	68.700	59.618	9,620,026
2021-12-20	68.000	69.300	67.000	68.700	59.618	16,408,571
2021-12-17	63.600	68.500	63.400	67.000	58.142	19,523,056
2021-12-16	61.600	62.900	60.800	62.500	54.237	7,124,385
2021-12-15	60.000	61.400	59.500	60.500	52.502	3,873,138
2021-12-14	60.800	61.000	59.900	59.900	51.981	1,975,031
2021-12-13	60.500	61.500	60.500	60.900	52.849	1,612,631
2021-12-10	60.600	61.100	60.300	60.800	52.762	1,678,324
2021-12-09	61.000	61.500	60.100	60.700	52.675	1,724,081
2021-12-08	61.500	62.200	61.000	61.000	52.936	3,452,664
2021-12-07	59.400	60.800	59.100	60.800	52.762	2,677,032
2021-12-06	60.200	60.300	58.200	59.600	51.721	3,773,979
2021-11-24	28.710	29.447	28.643	29.212	34.972	9,287,302
2021-11-23	28.743	29.145	28.475	28.509	34.130	6,512,148
2021-11-22	28.006	28.576	27.939	28.442	34.050	3,714,613
2021-11-19	28.408	28.408	27.973	28.040	33.569	4,510,057
2021-11-18	28.475	28.643	28.308	28.375	33.970	7,091,761
2021-11-17	28.274	28.643	28.174	28.509	34.130	5,212,503
2021-11-16	28.207	28.375	28.073	28.308	33.889	3,201,482
2021-11-15	28.743	28.743	28.140	28.308	33.889	3,726,528
2021-11-12	28.073	28.341	27.839	28.274	33.849	6,269,704
2021-11-11	28.040	28.810	27.705	28.073	33.609	6,956,357
2021-11-10	28.006	28.073	27.638	27.738	33.208	2,439,834
2021-11-09	28.475	28.475	27.872	27.973	33.488	6,506,198
2021-11-08	27.269	28.341	27.236	27.872	33.368	8,132,217
2021-11-05	27.269	27.269	26.633	27.001	32.325	1,935,058
2021-11-04	27.169	27.303	27.035	27.102	32.446	2,481,644
2021-11-03	26.733	27.202	26.733	27.068	32.405	1,863,644

← NewerPage 20 of 21 · 1,214 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.