Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	62.500	62.800	62.100	62.300	62.300	1,191,880
2025-10-20	63.700	63.700	62.100	62.100	62.100	1,697,050
2025-10-17	63.000	64.100	63.000	63.700	63.700	2,155,314
2025-10-16	62.300	63.500	62.300	63.000	63.000	1,677,925
2025-10-15	62.200	62.300	61.500	61.500	61.500	2,833,456
2025-10-14	61.300	62.800	61.300	62.100	62.100	2,405,605
2025-10-13	61.100	61.200	60.500	61.100	61.100	1,023,224
2025-10-09	60.900	61.500	60.900	61.500	61.500	930,608
2025-10-08	60.900	61.000	60.500	60.700	60.700	1,099,670
2025-10-07	60.500	60.900	60.000	60.700	60.700	1,344,534
2025-10-03	60.300	60.400	59.800	60.200	60.200	1,166,425
2025-10-02	60.100	60.600	59.800	60.100	60.100	1,153,335
2025-10-01	60.800	60.800	59.800	60.100	60.100	1,909,825
2025-09-30	60.000	60.900	59.800	60.700	60.700	2,320,102
2025-09-29	60.000	60.000	60.000	60.000	60.000	0
2025-09-26	60.500	60.700	59.700	60.000	60.000	2,453,026
2025-09-25	60.000	60.900	59.900	60.400	60.400	2,634,065
2025-09-24	59.500	60.100	59.500	59.800	59.800	1,191,707
2025-09-23	59.400	60.000	59.400	59.500	59.500	1,437,978
2025-09-22	59.700	59.800	59.100	59.400	59.400	1,701,086
2025-09-19	59.300	59.600	58.700	59.600	59.600	2,733,816
2025-09-18	59.800	59.900	59.300	59.300	59.300	1,346,092
2025-09-17	59.500	60.000	59.100	59.300	59.300	1,915,660
2025-09-16	59.800	59.900	59.300	59.500	59.500	2,060,723
2025-09-15	60.200	60.400	59.900	59.900	59.900	1,443,356
2025-09-12	60.300	60.400	60.000	60.200	60.200	1,454,507
2025-09-11	61.100	61.100	60.000	60.100	60.100	2,288,791
2025-09-10	61.500	61.500	61.100	61.200	61.200	1,338,310
2025-09-09	62.000	62.000	61.500	61.700	61.700	863,261
2025-09-08	61.100	62.100	61.000	61.800	61.800	1,018,131
2025-09-05	62.000	62.000	61.100	61.100	61.100	1,306,949
2025-09-04	61.600	62.100	61.600	61.800	61.800	626,061
2025-09-03	61.000	61.700	61.000	61.300	61.300	825,419
2025-09-02	61.700	62.100	60.900	61.000	61.000	2,290,829
2025-09-01	63.500	63.500	61.500	61.600	61.600	2,732,261
2025-08-29	63.800	64.100	63.000	63.500	63.500	1,529,119
2025-08-28	63.400	64.100	63.400	63.800	63.800	586,841
2025-08-27	63.400	63.900	63.300	63.400	63.400	828,582
2025-08-26	64.000	64.200	63.400	63.400	63.400	995,144
2025-08-25	63.700	64.300	63.700	64.300	64.300	497,095
2025-08-22	63.700	64.000	63.300	63.300	63.300	836,792
2025-08-21	63.800	64.500	63.800	63.800	63.800	558,897
2025-08-20	64.300	64.500	63.500	63.500	63.500	1,242,807
2025-08-19	64.400	64.500	64.100	64.100	64.100	1,244,729
2025-08-18	65.400	65.500	64.300	64.600	64.600	1,047,843
2025-08-15	65.000	65.200	64.500	65.100	65.100	912,604
2025-08-14	64.400	65.100	64.300	64.900	64.900	790,321
2025-08-13	64.800	64.900	64.000	64.000	64.000	777,579
2025-08-12	64.800	65.100	64.300	64.500	64.500	700,615
2025-08-11	65.100	65.100	64.400	64.700	64.700	638,408
2025-08-08	64.600	65.300	64.600	65.200	65.200	979,200
2025-08-07	65.000	65.100	64.400	64.800	64.800	730,003
2025-08-06	64.700	65.400	64.700	64.700	64.700	741,471
2025-08-05	64.400	64.800	64.100	64.400	64.400	729,133
2025-08-04	63.800	64.400	63.300	64.300	64.300	861,438
2025-08-01	63.800	64.400	63.300	64.100	64.100	515,577
2025-07-31	65.400	65.400	64.100	64.100	64.100	966,956
2025-07-30	65.100	65.800	64.800	65.400	65.400	1,050,166
2025-07-29	64.900	65.200	64.400	64.400	64.400	971,245
2025-07-28	66.200	66.400	64.500	64.500	64.500	2,056,799

← NewerPage 5 of 21 · 1,209 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.