Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	65.200	66.000	64.900	65.700	65.700	473,594
2025-04-30	65.300	65.500	64.500	64.500	64.500	940,426
2025-04-29	63.600	65.800	63.600	65.700	65.700	1,245,693
2025-04-28	63.400	63.700	63.200	63.600	63.600	775,006
2025-04-25	63.500	63.600	62.500	62.700	62.700	1,414,135
2025-04-24	63.300	64.200	63.100	63.100	63.100	813,864
2025-04-23	62.300	63.700	62.300	63.300	63.300	949,785
2025-04-22	62.500	63.300	61.600	61.600	61.600	1,001,160
2025-04-21	63.000	63.900	62.100	62.100	62.100	1,110,314
2025-04-18	63.400	63.500	62.500	62.500	62.500	936,802
2025-04-17	63.800	63.900	62.800	62.800	62.800	746,620
2025-04-16	64.400	64.600	63.000	63.000	63.000	1,178,683
2025-04-15	63.900	64.900	63.500	64.400	64.400	1,365,038
2025-04-14	63.700	65.100	63.100	63.400	63.400	1,798,122
2025-04-11	64.500	64.500	62.600	63.300	63.300	2,673,866
2025-04-10	65.000	65.700	64.300	65.200	65.200	1,700,038
2025-04-09	62.400	64.900	59.800	59.800	59.800	5,415,859
2025-04-08	59.000	64.700	59.000	63.700	63.700	4,386,323
2025-04-07	64.800	64.800	64.800	64.800	64.800	1,460,124
2025-04-02	75.000	75.400	71.700	71.900	71.900	1,807,618
2025-04-01	71.500	75.400	71.500	75.000	75.000	5,417,731
2025-03-31	71.000	72.800	70.900	71.200	71.200	4,801,784
2025-03-28	72.200	72.500	70.400	70.400	70.400	2,328,400
2025-03-27	71.800	72.600	71.700	72.400	72.400	2,346,113
2025-03-26	71.900	72.000	71.100	71.800	71.800	2,128,336
2025-03-25	72.000	72.200	71.300	72.200	72.200	2,012,689
2025-03-24	72.600	72.600	71.600	72.100	72.100	2,211,496
2025-03-21	71.600	73.500	71.500	72.500	72.500	4,529,137
2025-03-20	71.000	71.500	69.400	71.300	71.300	10,858,512
2025-03-19	76.500	77.000	76.100	76.600	76.600	3,754,977
2025-03-18	76.500	76.600	75.500	76.500	76.500	2,818,571
2025-03-17	77.500	77.500	76.300	76.700	76.700	2,919,931
2025-03-14	77.700	78.700	77.200	77.400	77.400	2,942,744
2025-03-13	78.800	78.800	77.700	77.700	77.700	2,621,531
2025-03-12	78.100	78.900	78.000	78.500	78.500	2,195,549
2025-03-11	78.200	79.200	77.600	78.100	78.100	3,346,236
2025-03-10	78.800	79.300	78.100	78.800	78.800	2,103,119
2025-03-07	77.800	79.200	77.400	78.600	78.600	3,343,597
2025-03-06	77.500	77.900	76.200	77.900	77.900	3,393,692
2025-03-05	77.700	77.700	76.500	77.000	77.000	2,788,021
2025-03-04	74.800	77.200	74.700	76.100	76.100	3,365,858
2025-03-03	74.200	75.900	74.000	75.200	75.200	2,234,099
2025-02-27	73.800	74.900	73.600	74.000	74.000	1,613,797
2025-02-26	74.500	74.500	73.500	73.500	73.500	967,118
2025-02-25	73.100	74.500	73.100	74.100	74.100	871,068
2025-02-24	72.500	73.800	72.500	73.500	73.500	773,238
2025-02-21	72.500	73.000	72.400	72.500	72.500	508,796
2025-02-20	72.400	73.000	71.900	71.900	71.900	529,386
2025-02-19	72.000	73.000	72.000	72.400	72.400	796,307
2025-02-18	71.500	72.100	71.300	71.400	71.400	675,317
2025-02-17	73.800	73.800	71.400	71.400	71.400	913,798
2025-02-14	73.000	73.700	72.200	72.900	72.900	1,590,218
2025-02-13	70.200	73.300	69.900	72.400	72.400	2,041,589
2025-02-12	70.000	70.500	69.800	70.000	70.000	910,158
2025-02-11	70.000	70.800	69.600	69.800	69.800	1,412,657
2025-02-10	69.400	70.600	69.100	69.500	69.500	1,448,221
2025-02-07	68.500	69.600	68.500	69.100	69.100	797,500
2025-02-06	69.100	69.700	68.800	68.800	68.800	954,121
2025-02-05	69.700	69.800	69.100	69.100	69.100	1,232,265
2025-02-04	68.600	69.900	68.600	69.400	69.400	1,445,720

← NewerPage 7 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.