Tung Ho Steel Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 74.100 | 74.600 | 73.300 | 74.300 | 74.300 | 1,008,915 |
| 2024-10-28 | 73.300 | 74.300 | 73.300 | 73.600 | 73.600 | 580,489 |
| 2024-10-25 | 74.200 | 74.400 | 73.600 | 73.600 | 73.600 | 639,693 |
| 2024-10-24 | 73.500 | 74.300 | 73.300 | 73.700 | 73.700 | 707,091 |
| 2024-10-23 | 74.500 | 74.900 | 73.900 | 73.900 | 73.900 | 934,564 |
| 2024-10-22 | 76.000 | 76.000 | 74.500 | 74.500 | 74.500 | 1,465,780 |
| 2024-10-21 | 76.000 | 76.900 | 75.600 | 76.500 | 76.500 | 906,605 |
| 2024-10-18 | 77.300 | 77.600 | 76.000 | 76.000 | 76.000 | 839,339 |
| 2024-10-17 | 77.000 | 78.500 | 76.600 | 77.200 | 77.200 | 1,144,549 |
| 2024-10-16 | 76.900 | 77.800 | 76.900 | 77.300 | 77.300 | 2,020,018 |
| 2024-10-15 | 77.100 | 78.000 | 76.900 | 76.900 | 76.900 | 472,862 |
| 2024-10-14 | 77.500 | 77.700 | 76.900 | 77.100 | 77.100 | 511,601 |
| 2024-10-11 | 77.100 | 77.800 | 77.000 | 77.500 | 77.500 | 573,782 |
| 2024-10-09 | 78.300 | 78.500 | 77.000 | 77.200 | 77.200 | 1,321,700 |
| 2024-10-08 | 80.000 | 80.100 | 78.500 | 78.500 | 78.500 | 1,496,587 |
| 2024-10-07 | 80.900 | 81.300 | 80.600 | 81.200 | 81.200 | 1,708,565 |
| 2024-10-04 | 79.400 | 81.300 | 79.000 | 80.300 | 80.300 | 2,080,585 |
| 2024-10-01 | 79.200 | 79.500 | 78.900 | 79.400 | 79.400 | 1,631,826 |
| 2024-09-30 | 79.200 | 79.300 | 78.300 | 79.200 | 79.200 | 2,103,547 |
| 2024-09-27 | 77.400 | 78.500 | 77.200 | 78.500 | 78.500 | 2,396,670 |
| 2024-09-26 | 77.200 | 77.800 | 76.400 | 76.400 | 76.400 | 1,868,635 |
| 2024-09-25 | 77.200 | 77.300 | 76.500 | 76.800 | 76.800 | 1,877,712 |
| 2024-09-24 | 76.300 | 77.000 | 76.100 | 76.700 | 76.700 | 1,410,705 |
| 2024-09-23 | 76.900 | 77.300 | 76.300 | 76.300 | 76.300 | 1,561,258 |
| 2024-09-20 | 77.000 | 77.600 | 76.200 | 76.800 | 76.800 | 2,268,857 |
| 2024-09-19 | 76.400 | 77.100 | 75.700 | 76.700 | 76.700 | 1,265,734 |
| 2024-09-18 | 77.300 | 77.600 | 76.100 | 76.100 | 76.100 | 1,945,004 |
| 2024-09-16 | 77.100 | 77.600 | 76.800 | 77.400 | 77.400 | 732,953 |
| 2024-09-13 | 77.400 | 77.500 | 76.300 | 76.800 | 76.800 | 1,094,322 |
| 2024-09-12 | 77.200 | 77.900 | 75.900 | 77.100 | 77.100 | 1,195,102 |
| 2024-09-11 | 76.600 | 76.600 | 75.200 | 75.500 | 75.500 | 1,375,243 |
| 2024-09-10 | 77.800 | 77.800 | 76.400 | 76.800 | 76.800 | 795,788 |
| 2024-09-09 | 77.300 | 78.000 | 77.100 | 78.000 | 78.000 | 1,389,610 |
| 2024-09-06 | 79.000 | 79.100 | 78.100 | 78.800 | 78.800 | 829,164 |
| 2024-09-05 | 78.800 | 79.400 | 78.200 | 79.000 | 79.000 | 1,157,970 |
| 2024-09-04 | 77.000 | 79.000 | 76.600 | 77.900 | 77.900 | 1,939,533 |
| 2024-09-03 | 79.200 | 79.200 | 78.400 | 79.200 | 79.200 | 1,009,408 |
| 2024-09-02 | 78.000 | 79.100 | 77.700 | 79.100 | 79.100 | 921,681 |
| 2024-08-30 | 78.700 | 79.200 | 78.000 | 78.200 | 78.200 | 670,931 |
| 2024-08-29 | 78.500 | 79.500 | 78.500 | 78.700 | 78.700 | 852,882 |
| 2024-08-28 | 78.500 | 79.200 | 77.900 | 78.800 | 78.800 | 1,090,607 |
| 2024-08-27 | 77.300 | 78.700 | 77.200 | 78.700 | 78.700 | 1,149,509 |
| 2024-08-26 | 78.500 | 78.500 | 77.300 | 77.700 | 77.700 | 894,540 |
| 2024-08-23 | 77.100 | 78.200 | 77.100 | 78.000 | 78.000 | 871,722 |
| 2024-08-22 | 77.500 | 77.600 | 76.900 | 77.100 | 77.100 | 437,059 |
| 2024-08-21 | 77.300 | 77.800 | 76.700 | 77.500 | 77.500 | 846,648 |
| 2024-08-20 | 76.500 | 77.300 | 76.000 | 77.300 | 77.300 | 949,728 |
| 2024-08-19 | 76.000 | 76.500 | 75.100 | 76.300 | 76.300 | 1,480,210 |
| 2024-08-16 | 78.700 | 78.900 | 75.300 | 76.400 | 76.400 | 2,048,902 |
| 2024-08-15 | 79.000 | 79.100 | 77.500 | 77.500 | 77.500 | 1,687,471 |
| 2024-08-14 | 77.600 | 78.600 | 76.400 | 78.600 | 78.600 | 3,632,471 |
| 2024-08-13 | 76.600 | 77.500 | 76.300 | 77.400 | 77.400 | 1,361,310 |
| 2024-08-12 | 75.900 | 76.600 | 75.800 | 76.600 | 76.600 | 993,019 |
| 2024-08-09 | 76.500 | 76.900 | 75.900 | 75.900 | 75.900 | 1,336,263 |
| 2024-08-08 | 75.500 | 77.200 | 75.400 | 76.500 | 76.500 | 1,747,221 |
| 2024-08-07 | 73.400 | 76.500 | 73.400 | 76.000 | 76.000 | 3,191,246 |
| 2024-08-06 | 73.000 | 73.400 | 71.200 | 73.000 | 73.000 | 2,666,134 |
| 2024-08-05 | 73.100 | 73.400 | 69.100 | 71.200 | 71.200 | 2,552,221 |
| 2024-08-02 | 74.700 | 75.000 | 74.300 | 74.700 | 74.700 | 1,276,444 |
| 2024-08-01 | 74.100 | 75.000 | 74.000 | 75.000 | 75.000 | 1,849,595 |
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.