Tung Ho Steel Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	68.300	69.200	68.300	69.000	69.000	1,572,124
2025-01-22	68.100	68.500	67.800	68.200	68.200	828,216
2025-01-21	67.500	68.300	67.500	67.900	67.900	629,128
2025-01-20	66.800	67.600	66.800	67.500	67.500	738,820
2025-01-17	66.000	67.700	65.900	67.000	67.000	1,496,913
2025-01-16	66.800	66.800	66.000	66.000	66.000	1,164,049
2025-01-15	65.600	66.800	65.300	65.800	65.800	1,350,778
2025-01-14	63.800	65.700	63.800	65.400	65.400	1,074,466
2025-01-13	64.600	64.800	63.600	63.600	63.600	3,189,896
2025-01-10	64.700	65.300	64.200	64.600	64.600	1,618,185
2025-01-09	66.500	66.800	64.800	64.800	64.800	1,977,346
2025-01-08	66.000	66.400	65.400	66.000	66.000	1,894,229
2025-01-07	66.600	66.900	65.300	65.300	65.300	2,220,245
2025-01-06	66.000	67.400	66.000	66.600	66.600	1,177,668
2025-01-03	67.300	67.700	66.000	66.000	66.000	1,204,473
2025-01-02	67.600	68.600	67.000	67.000	67.000	1,370,234
2024-12-31	68.300	69.000	67.900	67.900	67.900	1,225,079
2024-12-30	69.200	69.400	68.600	68.600	68.600	732,078
2024-12-27	69.500	69.700	69.100	69.200	69.200	494,536
2024-12-26	69.000	70.000	69.000	70.000	70.000	616,157
2024-12-25	69.400	69.800	69.000	69.100	69.100	656,392
2024-12-24	69.000	69.600	68.700	69.300	69.300	790,007
2024-12-23	68.700	69.300	68.300	69.300	69.300	1,023,874
2024-12-20	68.500	68.800	68.100	68.100	68.100	2,120,522
2024-12-19	69.200	70.000	68.600	68.600	68.600	1,106,496
2024-12-18	68.600	69.800	68.400	69.500	69.500	534,518
2024-12-17	69.700	69.900	68.500	68.600	68.600	1,816,469
2024-12-16	70.500	70.900	69.600	69.600	69.600	789,261
2024-12-13	71.100	71.100	70.100	70.100	70.100	878,311
2024-12-12	70.600	71.300	70.600	71.300	71.300	605,300
2024-12-11	71.700	71.700	70.600	70.600	70.600	585,696
2024-12-10	71.200	71.900	71.200	71.600	71.600	842,909
2024-12-09	71.500	71.500	70.500	70.800	70.800	942,467
2024-12-06	70.700	71.500	70.400	71.200	71.200	1,010,400
2024-12-05	71.000	71.000	70.000	70.300	70.300	1,275,856
2024-12-04	70.700	71.000	70.200	71.000	71.000	1,452,298
2024-12-03	70.900	71.600	70.100	70.300	70.300	1,411,355
2024-12-02	71.000	71.500	70.300	70.300	70.300	1,437,694
2024-11-29	71.200	71.200	70.500	70.500	70.500	803,287
2024-11-28	72.300	72.400	71.000	71.000	71.000	1,092,917
2024-11-27	73.000	73.000	71.800	71.800	71.800	1,192,083
2024-11-26	73.600	73.600	72.600	72.600	72.600	664,471
2024-11-25	73.400	73.900	73.100	73.500	73.500	519,680
2024-11-22	73.000	73.400	72.500	72.500	72.500	348,300
2024-11-21	72.800	73.500	72.600	72.600	72.600	432,969
2024-11-20	73.100	73.500	72.800	72.800	72.800	573,664
2024-11-19	73.400	73.700	72.900	73.100	73.100	789,040
2024-11-18	73.700	73.800	73.000	73.400	73.400	694,281
2024-11-15	73.500	73.800	72.800	72.800	72.800	550,962
2024-11-14	73.100	73.800	72.700	73.500	73.500	1,017,764
2024-11-13	73.700	74.200	73.200	73.300	73.300	888,483
2024-11-12	73.500	74.600	73.500	74.600	74.600	1,010,176
2024-11-11	74.400	75.200	73.100	74.200	74.200	1,253,388
2024-11-08	74.300	75.000	74.000	74.800	74.800	814,962
2024-11-07	73.600	75.000	73.600	74.500	74.500	949,045
2024-11-06	74.100	74.300	73.500	74.300	74.300	929,734
2024-11-05	74.200	74.700	73.600	74.700	74.700	1,078,759
2024-11-04	75.300	76.000	74.100	74.300	74.300	1,064,232
2024-11-01	73.100	76.400	71.300	76.400	76.400	2,057,593
2024-10-30	74.300	74.300	73.500	73.700	73.700	1,024,006

← NewerPage 8 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.