Tung Ho Steel Enterprise Corporation (2006.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 69.10 | 69.80 | 68.60 | 69.80 | 69.80 | 1,495,027 |
| May 31, 2024 | 68.80 | 69.20 | 68.60 | 69.10 | 69.10 | 2,438,501 |
| May 30, 2024 | 69.00 | 69.40 | 68.90 | 68.90 | 68.90 | 1,061,552 |
| May 29, 2024 | 69.40 | 69.80 | 69.00 | 69.00 | 69.00 | 1,590,555 |
| May 28, 2024 | 69.30 | 69.70 | 69.10 | 69.30 | 69.30 | 1,728,059 |
| May 27, 2024 | 69.30 | 69.80 | 69.10 | 69.20 | 69.20 | 1,942,857 |
| May 24, 2024 | 69.10 | 69.90 | 68.80 | 69.60 | 69.60 | 1,098,820 |
| May 23, 2024 | 70.10 | 70.10 | 69.00 | 69.10 | 69.10 | 1,502,068 |
| May 22, 2024 | 70.10 | 70.40 | 69.80 | 70.10 | 70.10 | 1,018,832 |
| May 21, 2024 | 70.00 | 70.40 | 70.00 | 70.10 | 70.10 | 1,105,240 |
| May 20, 2024 | 69.40 | 70.60 | 69.40 | 69.90 | 69.90 | 2,108,130 |
| May 17, 2024 | 69.30 | 69.90 | 69.00 | 69.00 | 69.00 | 1,772,540 |
| May 16, 2024 | 70.10 | 70.50 | 69.30 | 69.40 | 69.40 | 3,228,610 |
| May 15, 2024 | 70.50 | 70.80 | 70.00 | 70.10 | 70.10 | 1,338,694 |
| May 14, 2024 | 70.60 | 70.80 | 70.30 | 70.40 | 70.40 | 1,050,893 |
| May 13, 2024 | 70.70 | 70.80 | 70.20 | 70.60 | 70.60 | 1,091,434 |
| May 10, 2024 | 70.00 | 70.80 | 69.80 | 70.50 | 70.50 | 1,280,564 |
| May 09, 2024 | 71.70 | 71.80 | 70.00 | 70.00 | 70.00 | 2,495,885 |
| May 08, 2024 | 72.60 | 72.60 | 71.20 | 71.70 | 71.70 | 2,496,603 |
| May 07, 2024 | 73.10 | 73.20 | 71.60 | 72.60 | 72.60 | 2,515,776 |
| May 06, 2024 | 72.90 | 73.30 | 72.30 | 73.20 | 73.20 | 1,723,806 |
| May 03, 2024 | 73.00 | 73.50 | 72.30 | 72.80 | 72.80 | 1,599,343 |
| May 02, 2024 | 73.30 | 73.30 | 72.20 | 72.80 | 72.80 | 1,714,073 |
| Apr 30, 2024 | 73.80 | 74.30 | 73.30 | 73.30 | 73.30 | 2,004,698 |
| Apr 29, 2024 | 73.50 | 74.00 | 73.10 | 73.60 | 73.60 | 1,751,944 |
| Apr 26, 2024 | 73.00 | 73.40 | 72.30 | 73.30 | 73.30 | 1,390,662 |
| Apr 25, 2024 | 74.30 | 74.30 | 72.70 | 73.00 | 73.00 | 2,388,419 |
| Apr 24, 2024 | 73.60 | 74.30 | 73.10 | 74.30 | 74.30 | 5,500,815 |
| Apr 23, 2024 | 73.80 | 73.80 | 73.30 | 73.70 | 73.70 | 3,595,657 |
| Apr 22, 2024 | 73.50 | 74.30 | 72.20 | 73.40 | 73.40 | 3,869,684 |
| Apr 19, 2024 | 73.20 | 73.40 | 71.70 | 73.40 | 73.40 | 5,135,180 |
| Apr 18, 2024 | 71.60 | 72.80 | 71.30 | 72.80 | 72.80 | 4,408,540 |
| Apr 17, 2024 | 70.20 | 71.80 | 70.10 | 71.60 | 71.60 | 2,580,531 |
| Apr 16, 2024 | 70.70 | 70.70 | 69.40 | 70.20 | 70.20 | 2,642,872 |
| Apr 15, 2024 | 71.30 | 72.10 | 70.70 | 70.70 | 70.70 | 1,767,049 |
| Apr 12, 2024 | 71.50 | 71.50 | 70.70 | 70.80 | 70.80 | 1,526,252 |
| Apr 11, 2024 | 72.50 | 72.50 | 71.20 | 71.50 | 71.50 | 1,892,954 |
| Apr 10, 2024 | 73.20 | 73.30 | 72.20 | 72.30 | 72.30 | 1,669,595 |
| Apr 09, 2024 | 71.10 | 72.80 | 71.00 | 72.60 | 72.60 | 2,877,531 |
| Apr 08, 2024 | 71.50 | 72.00 | 71.00 | 71.10 | 71.10 | 1,693,119 |
| Apr 03, 2024 | 73.00 | 75.90 | 70.70 | 71.00 | 71.00 | 6,672,629 |
| Apr 02, 2024 | 69.20 | 70.50 | 69.20 | 70.20 | 70.20 | 1,902,945 |
| Apr 01, 2024 | 69.10 | 69.70 | 68.90 | 69.20 | 69.20 | 1,094,178 |
| Mar 29, 2024 | 68.60 | 69.20 | 68.60 | 69.20 | 69.20 | 491,000 |
| Mar 28, 2024 | 69.00 | 69.40 | 68.60 | 68.60 | 68.60 | 1,739,156 |
| Mar 27, 2024 | 69.30 | 69.40 | 68.60 | 68.70 | 68.70 | 2,258,289 |
| Mar 26, 2024 | 69.80 | 70.50 | 69.30 | 69.60 | 69.60 | 2,347,850 |
| Mar 25, 2024 | 68.60 | 69.70 | 68.40 | 69.10 | 69.10 | 3,274,447 |
| Mar 22, 2024 | 72.50 | 72.50 | 68.20 | 68.50 | 68.50 | 13,450,887 |
| Mar 22, 2024 | 4.2 Dividend | |||||
| Mar 21, 2024 | 77.70 | 78.00 | 77.00 | 77.70 | 73.50 | 6,091,141 |
| Mar 20, 2024 | 77.50 | 77.90 | 76.90 | 76.90 | 72.74 | 4,571,432 |
| Mar 19, 2024 | 77.30 | 78.30 | 77.00 | 77.30 | 73.12 | 3,633,003 |
| Mar 18, 2024 | 77.50 | 77.50 | 76.30 | 76.50 | 72.36 | 2,692,181 |
| Mar 15, 2024 | 77.40 | 77.40 | 76.10 | 76.50 | 72.36 | 2,647,469 |
| Mar 14, 2024 | 76.30 | 77.30 | 76.30 | 77.10 | 72.93 | 2,227,199 |
| Mar 13, 2024 | 77.20 | 77.80 | 76.50 | 76.60 | 72.46 | 2,799,627 |
| Mar 12, 2024 | 78.00 | 78.20 | 77.40 | 77.50 | 73.31 | 2,013,030 |
| Mar 11, 2024 | 77.10 | 78.10 | 76.50 | 77.70 | 73.50 | 3,020,808 |
| Mar 08, 2024 | 77.90 | 78.40 | 76.60 | 76.90 | 72.74 | 2,842,237 |
| Mar 07, 2024 | 78.20 | 78.50 | 77.70 | 77.90 | 73.69 | 1,963,341 |
| Mar 06, 2024 | 77.40 | 78.50 | 77.40 | 78.20 | 73.97 | 2,340,280 |
| Mar 05, 2024 | 77.10 | 78.80 | 76.90 | 78.70 | 74.45 | 2,501,648 |
| Mar 04, 2024 | 77.80 | 77.80 | 76.40 | 77.00 | 72.84 | 2,932,643 |
| Mar 01, 2024 | 77.00 | 78.20 | 76.20 | 78.00 | 73.78 | 2,111,999 |
| Feb 29, 2024 | 76.90 | 77.50 | 76.00 | 77.30 | 73.12 | 2,809,214 |
| Feb 27, 2024 | 75.30 | 77.30 | 75.30 | 76.30 | 72.18 | 4,609,140 |
| Feb 26, 2024 | 74.20 | 75.30 | 74.20 | 75.00 | 70.95 | 1,256,022 |
| Feb 23, 2024 | 74.50 | 74.70 | 73.90 | 74.40 | 70.38 | 1,292,880 |
| Feb 22, 2024 | 73.30 | 74.50 | 73.20 | 74.40 | 70.38 | 2,227,540 |
| Feb 21, 2024 | 73.10 | 74.30 | 72.60 | 72.80 | 68.86 | 2,193,029 |
| Feb 20, 2024 | 72.80 | 73.10 | 72.50 | 72.80 | 68.86 | 1,066,256 |
| Feb 19, 2024 | 72.00 | 73.00 | 71.60 | 72.90 | 68.96 | 825,388 |
| Feb 16, 2024 | 71.80 | 72.40 | 71.50 | 72.00 | 68.11 | 934,303 |
| Feb 15, 2024 | 72.10 | 72.40 | 71.60 | 71.90 | 68.01 | 2,042,329 |
| Feb 05, 2024 | 72.80 | 72.90 | 72.10 | 72.60 | 68.68 | 739,213 |
| Feb 02, 2024 | 73.30 | 74.30 | 72.10 | 72.40 | 68.49 | 2,986,309 |
| Feb 01, 2024 | 74.10 | 74.50 | 73.50 | 73.50 | 69.53 | 1,449,999 |
| Jan 31, 2024 | 73.40 | 73.90 | 73.40 | 73.80 | 69.81 | 921,063 |
| Jan 30, 2024 | 73.00 | 73.60 | 72.90 | 73.50 | 69.53 | 1,389,913 |
| Jan 29, 2024 | 72.10 | 73.30 | 72.00 | 73.30 | 69.34 | 1,503,399 |
| Jan 26, 2024 | 72.80 | 73.10 | 72.50 | 73.00 | 69.05 | 1,265,049 |
| Jan 25, 2024 | 72.40 | 72.90 | 72.40 | 72.80 | 68.86 | 1,466,639 |
| Jan 24, 2024 | 72.50 | 72.80 | 72.30 | 72.40 | 68.49 | 914,195 |
| Jan 23, 2024 | 72.00 | 72.30 | 71.60 | 72.30 | 68.39 | 1,053,290 |
| Jan 22, 2024 | 71.40 | 71.90 | 71.10 | 71.80 | 67.92 | 942,894 |
| Jan 19, 2024 | 71.90 | 71.90 | 70.80 | 71.40 | 67.54 | 1,070,623 |
| Jan 18, 2024 | 71.60 | 72.00 | 71.20 | 72.00 | 68.11 | 1,115,894 |
| Jan 17, 2024 | 71.70 | 72.10 | 71.10 | 71.60 | 67.73 | 2,448,649 |
| Jan 16, 2024 | 70.70 | 71.80 | 70.60 | 71.70 | 67.82 | 2,111,693 |
| Jan 15, 2024 | 71.10 | 71.20 | 70.70 | 70.90 | 67.07 | 604,276 |
| Jan 12, 2024 | 70.40 | 71.30 | 70.10 | 71.10 | 67.26 | 1,680,302 |
| Jan 11, 2024 | 69.90 | 70.60 | 69.80 | 70.50 | 66.69 | 1,265,725 |
| Jan 10, 2024 | 70.40 | 70.50 | 69.60 | 70.50 | 66.69 | 1,682,379 |
| Jan 09, 2024 | 71.20 | 71.20 | 70.30 | 70.50 | 66.69 | 1,166,955 |
| Jan 08, 2024 | 71.50 | 71.80 | 71.00 | 71.10 | 67.26 | 785,065 |
| Jan 05, 2024 | 71.60 | 71.60 | 71.10 | 71.50 | 67.64 | 803,091 |
| Jan 04, 2024 | 70.70 | 71.70 | 70.70 | 71.50 | 67.64 | 1,016,728 |
| Jan 03, 2024 | 71.50 | 71.50 | 70.70 | 70.70 | 66.88 | 967,980 |
| Jan 02, 2024 | 71.40 | 72.00 | 70.70 | 71.30 | 67.45 | 2,547,765 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.