Tung Ho Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	19.00	19.40	18.75	19.30	19.30	1.05%	600,364
Jan 20, 2026	19.75	19.75	19.10	19.10	19.10	-3.29%	327,484
Jan 19, 2026	19.80	19.90	19.25	19.75	19.75	-0.50%	352,980
Jan 16, 2026	19.90	19.95	19.60	19.85	19.85	0.25%	337,975
Jan 15, 2026	18.70	20.00	18.65	19.80	19.80	6.17%	452,080
Jan 14, 2026	19.40	19.40	18.65	18.65	18.65	-4.36%	892,035
Jan 13, 2026	18.10	19.50	17.70	19.50	19.50	7.14%	304,915
Jan 12, 2026	17.90	18.80	17.85	18.20	18.20	-6.13%	198,373
Dec 30, 2025	19.44	19.44	19.06	19.39	18.28	-0.57%	266,887
Dec 29, 2025	19.33	19.50	19.22	19.50	18.38	0.86%	272,256
Dec 26, 2025	19.00	19.33	18.89	19.33	18.23	1.75%	288,079
Dec 24, 2025	19.00	19.00	18.78	19.00	17.91	0.30%	232,441
Dec 23, 2025	18.89	19.00	18.83	18.94	17.86	-	129,628
Dec 22, 2025	18.78	19.06	18.67	18.94	17.86	1.79%	270,106
Dec 19, 2025	18.89	19.06	18.56	18.61	17.54	-1.76%	436,125
Dec 18, 2025	18.94	19.00	18.56	18.94	17.86	-	577,186
Dec 17, 2025	18.78	18.94	18.44	18.94	17.86	0.88%	225,889
Dec 16, 2025	18.83	18.89	18.28	18.78	17.70	-0.59%	251,501
Dec 15, 2025	18.78	19.00	18.67	18.89	17.81	0.30%	396,605
Dec 12, 2025	19.22	19.22	18.67	18.83	17.75	-1.45%	266,312
Dec 11, 2025	19.50	19.50	18.89	19.11	18.02	-0.58%	130,761
Dec 10, 2025	19.67	19.67	19.22	19.22	18.12	-0.86%	135,890
Dec 9, 2025	19.28	19.39	19.06	19.39	18.28	0.58%	400,814
Dec 8, 2025	19.44	19.44	19.17	19.28	18.17	-0.57%	201,743
Dec 5, 2025	19.89	20.22	19.39	19.39	18.28	-2.51%	289,190
Dec 4, 2025	19.89	19.94	19.44	19.89	18.75	0.28%	579,921
Dec 3, 2025	19.78	20.00	19.50	19.83	18.70	-	152,689
Dec 2, 2025	19.61	19.89	19.22	19.83	18.70	1.42%	602,574
Dec 1, 2025	19.67	19.67	19.33	19.56	18.43	-	129,059
Nov 28, 2025	19.56	19.72	19.22	19.56	18.43	-	118,056
Nov 27, 2025	19.33	19.56	19.33	19.56	18.43	1.15%	211,498
Nov 26, 2025	18.67	19.33	18.67	19.33	18.23	4.50%	295,751
Nov 25, 2025	18.94	19.17	18.50	18.50	17.44	-2.34%	344,094
Nov 24, 2025	19.00	19.17	18.61	18.94	17.86	0.29%	509,600
Nov 21, 2025	19.28	19.28	18.67	18.89	17.81	-2.02%	150,409
Nov 20, 2025	18.94	19.28	18.67	19.28	18.17	3.27%	454,417
Nov 19, 2025	18.89	18.89	18.61	18.67	17.60	-0.29%	262,465
Nov 18, 2025	18.94	18.94	18.56	18.72	17.65	-0.88%	304,225
Nov 17, 2025	19.33	19.56	18.89	18.89	17.81	-2.30%	490,607
Nov 14, 2025	19.94	20.11	19.11	19.33	18.23	-4.92%	587,550
Nov 13, 2025	20.17	20.33	19.83	20.33	19.17	1.38%	192,575
Nov 12, 2025	19.56	20.06	19.44	20.06	18.91	3.15%	357,177
Nov 11, 2025	19.67	19.67	19.44	19.44	18.33	-0.57%	93,786
Nov 10, 2025	20.00	20.00	19.33	19.56	18.43	-1.67%	389,992
Nov 7, 2025	19.61	19.89	19.61	19.89	18.75	0.85%	148,784
Nov 6, 2025	19.67	19.83	19.50	19.72	18.59	1.14%	423,019
Nov 5, 2025	19.44	19.50	19.06	19.50	18.38	0.29%	571,531
Nov 4, 2025	19.78	19.78	19.44	19.44	18.33	-0.57%	196,552
Nov 3, 2025	19.72	19.78	19.56	19.56	18.43	-	267,122
Oct 31, 2025	19.78	19.83	19.50	19.56	18.43	-0.84%	141,601