Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.400	67.400	66.100	66.900	66.900	1,753,086
2026-04-23	69.200	69.200	66.500	67.200	67.200	3,555,606
2026-04-22	70.400	70.400	68.700	69.200	69.200	3,052,196
2026-04-21	70.700	70.800	69.600	70.200	70.200	2,122,036
2026-04-20	72.000	72.000	70.100	70.100	70.100	2,983,800
2026-04-17	71.400	72.000	71.000	71.800	71.800	2,283,380
2026-04-16	70.600	71.100	70.000	71.000	71.000	2,574,500
2026-04-15	70.800	71.000	69.700	70.200	70.200	2,306,837
2026-04-14	71.500	71.700	70.600	70.700	70.700	2,101,430
2026-04-13	71.000	71.800	69.800	71.200	71.200	2,373,805
2026-04-10	71.700	72.200	70.700	71.000	71.000	3,031,501
2026-04-09	70.700	72.600	70.700	71.700	71.700	3,270,266
2026-04-08	70.500	71.000	70.400	70.600	70.600	2,154,165
2026-04-07	69.900	70.300	69.300	69.600	69.600	1,566,812
2026-04-02	69.300	69.800	68.700	69.300	69.300	2,686,923
2026-04-01	68.600	69.000	67.900	68.600	68.600	2,683,610
2026-03-31	68.900	69.700	67.600	67.800	67.800	2,850,470
2026-03-30	69.600	70.600	68.900	68.900	68.900	3,084,235
2026-03-27	71.100	71.800	70.400	70.500	70.500	2,964,270
2026-03-26	72.300	72.600	71.500	71.800	71.800	2,376,617
2026-03-25	73.500	73.600	71.900	72.300	72.300	3,435,009
2026-03-24	71.500	73.000	71.100	72.700	72.700	5,598,225
2026-03-23	70.500	71.600	69.000	71.200	71.200	6,823,984
2026-03-20	70.100	71.500	69.300	70.500	70.500	12,168,384
2026-03-19	77.500	77.500	75.000	75.000	70.700	9,815,962
2026-03-18	77.900	78.600	76.700	77.000	72.585	4,634,045
2026-03-17	76.400	78.100	76.400	76.600	72.208	5,112,702
2026-03-16	77.700	78.200	76.100	76.300	71.926	5,357,060
2026-03-13	80.000	80.600	77.300	77.700	77.700	4,682,161
2026-03-12	82.600	84.000	80.400	81.000	81.000	4,026,892
2026-03-11	82.000	84.000	81.800	83.400	83.400	5,738,081
2026-03-10	80.900	82.300	80.800	81.600	81.600	3,292,392
2026-03-09	78.000	81.100	77.800	80.900	80.900	4,829,920
2026-03-06	80.000	80.800	77.600	80.400	80.400	2,906,668
2026-03-05	79.500	81.200	79.500	81.000	81.000	4,193,103
2026-03-04	78.000	80.300	76.700	79.300	79.300	5,252,604
2026-03-03	76.500	78.700	76.500	78.500	78.500	3,197,953
2026-03-02	73.400	77.800	73.400	77.500	77.500	4,284,645
2026-02-26	73.400	73.900	73.000	73.400	73.400	3,246,828
2026-02-25	72.600	73.700	72.300	73.400	73.400	1,890,556
2026-02-24	72.300	73.200	72.100	72.700	72.700	1,730,445
2026-02-23	73.000	73.400	71.700	72.000	72.000	2,319,767
2026-02-11	71.500	72.500	71.300	72.000	72.000	1,880,627
2026-02-10	71.300	72.200	71.000	71.500	71.500	938,302
2026-02-09	71.300	71.700	70.800	71.300	71.300	1,371,532
2026-02-06	70.100	71.200	69.700	70.900	70.900	1,387,307
2026-02-05	71.000	71.400	70.300	70.300	70.300	1,249,388
2026-02-04	70.100	71.500	70.000	71.300	71.300	1,596,319
2026-02-03	69.500	70.100	69.400	70.000	70.000	917,169
2026-02-02	69.400	70.000	69.100	69.400	69.400	821,444
2026-01-30	70.700	70.900	69.400	69.400	69.400	2,053,752
2026-01-29	70.400	71.600	70.400	70.800	70.800	1,348,690
2026-01-28	70.300	70.700	69.900	70.600	70.600	989,133
2026-01-27	71.400	71.900	70.000	70.300	70.300	1,964,833
2026-01-26	70.600	71.800	70.300	71.400	71.400	1,466,411
2026-01-23	71.100	71.700	70.300	70.600	70.600	2,489,009
2026-01-22	69.800	71.100	69.500	71.100	71.100	2,011,207
2026-01-21	68.800	69.700	68.800	69.700	69.700	1,353,324
2026-01-20	70.300	70.700	69.500	69.500	69.500	1,939,667
2026-01-19	69.600	71.400	69.500	70.800	70.800	2,207,741

← NewerPage 3 of 21 · 1,211 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.