Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	69.600	71.400	69.500	70.800	70.800	2,207,741
2026-01-16	71.000	71.500	70.000	70.200	70.200	1,487,554
2026-01-15	71.300	71.900	70.600	70.800	70.800	2,560,384
2026-01-14	69.900	71.600	69.900	71.500	71.500	2,474,794
2026-01-13	68.500	69.800	68.100	69.800	69.800	1,841,028
2026-01-12	67.800	69.400	67.600	69.000	69.000	1,752,734
2026-01-09	67.600	68.100	67.300	67.800	67.800	2,114,555
2026-01-08	67.200	68.200	67.000	67.600	67.600	3,810,965
2026-01-07	65.500	67.000	65.500	66.700	66.700	1,881,557
2026-01-06	65.100	65.700	65.100	65.300	65.300	2,173,007
2026-01-05	64.200	65.000	64.100	64.600	64.600	1,725,193
2026-01-02	64.100	64.500	64.000	64.000	64.000	857,079
2025-12-31	64.100	64.700	63.600	63.600	63.600	1,400,724
2025-12-30	64.200	64.500	63.800	64.100	64.100	1,065,479
2025-12-29	64.000	64.600	63.800	64.300	64.300	1,373,878
2025-12-26	64.200	64.200	63.600	63.600	63.600	1,936,029
2025-12-24	64.700	65.100	64.100	64.100	64.100	1,445,590
2025-12-23	64.900	64.900	64.100	64.200	64.200	2,088,928
2025-12-22	65.300	65.800	64.600	64.900	64.900	1,719,487
2025-12-19	65.100	65.600	64.400	64.500	64.500	4,942,935
2025-12-18	65.500	66.100	65.100	65.100	65.100	5,512,150
2025-12-17	68.200	68.400	65.400	65.400	65.400	8,285,921
2025-12-16	71.100	72.000	69.400	69.400	69.400	4,825,633
2025-12-15	70.800	72.000	70.700	71.500	71.500	1,421,754
2025-12-12	70.800	71.200	70.100	70.800	70.800	999,683
2025-12-11	70.300	71.300	70.300	70.800	70.800	1,097,840
2025-12-10	70.100	70.900	70.100	70.300	70.300	929,957
2025-12-09	70.200	70.800	69.500	70.300	70.300	1,722,555
2025-12-08	71.300	71.900	70.300	70.600	70.600	3,022,636
2025-12-05	72.500	72.800	71.400	72.800	72.800	2,540,271
2025-12-04	74.000	74.000	71.100	72.000	72.000	3,467,378
2025-12-03	71.700	73.800	71.500	73.500	73.500	3,894,058
2025-12-02	70.500	71.900	70.000	71.400	71.400	2,370,609
2025-12-01	67.600	70.600	67.600	70.500	70.500	4,483,752
2025-11-28	67.900	68.800	67.300	68.200	68.200	3,481,083
2025-11-27	67.300	67.800	66.800	67.800	67.800	3,099,499
2025-11-26	67.500	67.500	66.300	67.300	67.300	2,309,876
2025-11-25	65.900	67.200	65.600	67.000	67.000	7,506,320
2025-11-24	64.000	66.200	63.600	66.200	66.200	6,577,171
2025-11-21	61.200	63.000	61.100	62.900	62.900	3,532,491
2025-11-20	60.000	61.200	59.800	61.000	61.000	3,359,258
2025-11-19	60.000	60.400	59.500	59.500	59.500	2,063,506
2025-11-18	60.800	60.900	59.800	59.800	59.800	3,027,602
2025-11-17	61.200	61.300	60.600	60.900	60.900	2,094,850
2025-11-14	61.500	61.900	61.000	61.200	61.200	903,575
2025-11-13	61.700	61.900	61.200	61.200	61.200	1,067,178
2025-11-12	61.500	61.900	61.500	61.700	61.700	812,412
2025-11-11	61.500	61.600	61.200	61.400	61.400	1,143,450
2025-11-10	62.100	62.100	61.300	61.400	61.400	949,020
2025-11-07	62.400	62.600	62.000	62.100	62.100	517,684
2025-11-06	61.900	62.500	61.500	62.200	62.200	643,326
2025-11-05	61.300	61.600	60.700	61.300	61.300	882,631
2025-11-04	62.500	62.600	61.300	61.300	61.300	1,178,510
2025-11-03	62.800	62.800	62.400	62.500	62.500	672,148
2025-10-31	63.500	63.500	62.800	62.800	62.800	1,401,917
2025-10-30	62.700	63.400	62.500	63.400	63.400	1,577,040
2025-10-29	62.400	62.900	62.200	62.500	62.500	1,366,547
2025-10-28	62.700	62.700	61.800	61.900	61.900	954,948
2025-10-27	63.300	63.300	61.800	61.800	61.800	1,182,529
2025-10-23	62.600	63.300	62.600	62.700	62.700	524,159

← NewerPage 4 of 5 · 243 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.