Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	66.200	66.400	64.500	64.500	64.500	2,056,799
2025-07-25	65.700	67.100	65.600	66.600	66.600	1,022,897
2025-07-24	66.100	66.200	65.300	65.600	65.600	732,070
2025-07-23	65.200	66.200	65.200	66.000	66.000	976,932
2025-07-22	64.700	65.600	64.200	64.500	64.500	894,303
2025-07-21	64.900	65.400	64.600	64.600	64.600	529,249
2025-07-18	65.400	65.400	64.400	64.500	64.500	630,300
2025-07-17	65.200	65.500	64.700	64.800	64.800	1,080,482
2025-07-16	64.500	65.400	64.500	65.300	65.300	964,478
2025-07-15	65.100	65.600	64.700	64.800	64.800	539,021
2025-07-14	64.700	65.400	64.600	65.400	65.400	632,030
2025-07-11	64.500	65.200	64.300	64.700	64.700	524,750
2025-07-10	63.800	64.800	63.500	64.500	64.500	596,707
2025-07-09	64.800	64.800	64.000	64.200	64.200	1,004,504
2025-07-08	65.800	65.800	64.500	64.600	64.600	603,237
2025-07-07	65.700	66.000	65.000	65.700	65.700	671,675
2025-07-04	66.400	66.400	65.200	65.800	65.800	764,682
2025-07-03	65.000	66.200	64.900	66.200	66.200	1,137,526
2025-07-02	63.400	65.000	63.400	64.800	64.800	1,549,787
2025-07-01	63.300	64.400	63.300	63.400	63.400	1,082,566
2025-06-30	64.300	64.400	63.300	63.500	63.500	1,468,458
2025-06-27	64.600	65.000	63.900	64.200	64.200	1,998,250
2025-06-26	63.800	64.700	63.800	64.600	64.600	1,916,974
2025-06-25	63.300	64.000	63.200	63.800	63.800	1,854,286
2025-06-24	62.900	63.600	62.800	63.300	63.300	2,146,099
2025-06-23	61.700	62.900	61.500	62.900	62.900	2,429,781
2025-06-20	63.000	63.000	61.800	61.800	61.800	8,239,160
2025-06-19	64.000	64.100	62.300	62.400	62.400	2,868,563
2025-06-18	63.300	64.800	63.300	64.000	64.000	2,149,943
2025-06-17	63.900	64.000	62.900	63.300	63.300	1,962,601
2025-06-16	64.300	64.400	63.600	63.900	63.900	1,424,720
2025-06-13	64.400	64.700	64.200	64.500	64.500	838,397
2025-06-12	65.100	65.300	64.400	64.700	64.700	823,662
2025-06-11	65.400	65.400	64.600	65.100	65.100	826,625
2025-06-10	65.100	65.800	64.900	65.600	65.600	706,820
2025-06-09	64.600	65.300	64.500	65.100	65.100	964,154
2025-06-06	64.500	64.800	64.200	64.300	64.300	787,485
2025-06-05	64.200	64.500	63.700	64.300	64.300	1,103,700
2025-06-04	64.600	64.800	64.300	64.300	64.300	605,011
2025-06-03	65.200	65.500	64.100	64.300	64.300	1,070,105
2025-06-02	64.000	65.100	64.000	64.700	64.700	1,140,795
2025-05-29	65.900	66.400	64.500	64.500	64.500	2,040,700
2025-05-28	65.600	65.900	65.000	65.200	65.200	840,293
2025-05-27	66.200	66.700	65.300	65.600	65.600	813,300
2025-05-26	66.500	67.000	66.100	66.200	66.200	687,222
2025-05-23	66.600	67.000	66.400	66.800	66.800	298,301
2025-05-22	67.200	67.500	66.700	66.800	66.800	513,864
2025-05-21	67.200	67.400	66.600	67.400	67.400	546,049
2025-05-20	66.700	67.000	66.300	67.000	67.000	671,696
2025-05-19	67.000	67.100	66.400	66.500	66.500	621,010
2025-05-16	66.400	67.300	66.400	67.300	67.300	745,975
2025-05-15	66.500	66.900	66.200	66.200	66.200	701,354
2025-05-14	66.400	66.900	66.000	66.500	66.500	651,807
2025-05-13	66.600	67.100	66.000	66.300	66.300	976,330
2025-05-12	67.500	67.500	66.100	66.500	66.500	1,194,880
2025-05-09	65.800	67.000	65.800	67.000	67.000	589,720
2025-05-08	65.800	66.100	65.500	66.000	66.000	1,171,449
2025-05-07	66.100	66.500	65.200	65.600	65.600	1,107,891
2025-05-06	66.400	67.400	65.200	65.400	65.400	1,385,810
2025-05-05	65.700	67.500	65.500	66.400	66.400	903,631

← NewerPage 6 of 21 · 1,212 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.