Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan · Delayed Price · Currency is TWD 77.70
-3.30 (-4.07%)
At close: Mar 13, 2026
Tung Ho Steel Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 80.00 | 80.60 | 77.30 | 77.70 | 77.70 | -4.07% | 4,682,161 |
| Mar 12, 2026 | 82.60 | 84.00 | 80.40 | 81.00 | 81.00 | -2.88% | 4,026,892 |
| Mar 11, 2026 | 82.00 | 84.00 | 81.80 | 83.40 | 83.40 | 2.21% | 5,732,086 |
| Mar 10, 2026 | 80.90 | 82.30 | 80.80 | 81.60 | 81.60 | 0.87% | 3,292,392 |
| Mar 9, 2026 | 78.00 | 81.10 | 77.80 | 80.90 | 80.90 | 0.62% | 4,829,920 |
| Mar 6, 2026 | 80.00 | 80.80 | 77.60 | 80.40 | 80.40 | -0.74% | 2,960,649 |
| Mar 5, 2026 | 79.50 | 81.20 | 79.50 | 81.00 | 81.00 | 2.14% | 4,250,896 |
| Mar 4, 2026 | 78.00 | 80.30 | 76.70 | 79.30 | 79.30 | 1.02% | 5,311,002 |
| Mar 3, 2026 | 76.50 | 78.70 | 76.50 | 78.50 | 78.50 | 1.29% | 3,240,128 |
| Mar 2, 2026 | 73.40 | 77.80 | 73.40 | 77.50 | 77.50 | 5.59% | 4,354,149 |
| Feb 26, 2026 | 73.40 | 73.90 | 73.00 | 73.40 | 73.40 | - | 3,269,941 |
| Feb 25, 2026 | 72.60 | 73.70 | 72.30 | 73.40 | 73.40 | 0.96% | 1,919,696 |
| Feb 24, 2026 | 72.30 | 73.20 | 72.10 | 72.70 | 72.70 | 0.97% | 1,752,019 |
| Feb 23, 2026 | 73.00 | 73.40 | 71.70 | 72.00 | 72.00 | - | 2,340,200 |
| Feb 11, 2026 | 71.50 | 72.50 | 71.30 | 72.00 | 72.00 | 0.70% | 1,913,885 |
| Feb 10, 2026 | 71.30 | 72.20 | 71.00 | 71.50 | 71.50 | 0.28% | 958,378 |
| Feb 9, 2026 | 71.30 | 71.70 | 70.80 | 71.30 | 71.30 | 0.56% | 1,395,931 |
| Feb 6, 2026 | 70.10 | 71.20 | 69.70 | 70.90 | 70.90 | 0.85% | 1,405,048 |
| Feb 5, 2026 | 71.00 | 71.40 | 70.30 | 70.30 | 70.30 | -1.40% | 1,258,360 |
| Feb 4, 2026 | 70.10 | 71.50 | 70.00 | 71.30 | 71.30 | 1.86% | 1,617,479 |
| Feb 3, 2026 | 69.50 | 70.10 | 69.40 | 70.00 | 70.00 | 0.86% | 925,472 |
| Feb 2, 2026 | 69.40 | 70.00 | 69.10 | 69.40 | 69.40 | - | 831,525 |
| Jan 30, 2026 | 70.70 | 70.90 | 69.40 | 69.40 | 69.40 | -1.98% | 2,072,928 |
| Jan 29, 2026 | 70.40 | 71.60 | 70.40 | 70.80 | 70.80 | 0.28% | 1,367,767 |
| Jan 28, 2026 | 70.30 | 70.70 | 69.90 | 70.60 | 70.60 | 0.43% | 1,011,001 |
| Jan 27, 2026 | 71.40 | 71.90 | 70.00 | 70.30 | 70.30 | -1.54% | 1,988,103 |
| Jan 26, 2026 | 70.60 | 71.80 | 70.30 | 71.40 | 71.40 | 1.13% | 1,484,182 |
| Jan 23, 2026 | 71.10 | 71.70 | 70.30 | 70.60 | 70.60 | -0.70% | 2,511,926 |
| Jan 22, 2026 | 69.80 | 71.10 | 69.50 | 71.10 | 71.10 | 2.01% | 2,042,128 |
| Jan 21, 2026 | 68.80 | 69.70 | 68.80 | 69.70 | 69.70 | 0.29% | 1,366,287 |
| Jan 20, 2026 | 70.30 | 70.70 | 69.50 | 69.50 | 69.50 | -1.84% | 1,955,987 |
| Jan 19, 2026 | 69.60 | 71.40 | 69.50 | 70.80 | 70.80 | 0.85% | 2,234,349 |
| Jan 16, 2026 | 71.00 | 71.50 | 70.00 | 70.20 | 70.20 | -0.85% | 1,503,890 |
| Jan 15, 2026 | 71.30 | 71.90 | 70.60 | 70.80 | 70.80 | -0.98% | 2,584,571 |
| Jan 14, 2026 | 69.90 | 71.60 | 69.90 | 71.50 | 71.50 | 2.44% | 2,525,510 |
| Jan 13, 2026 | 68.50 | 69.80 | 68.10 | 69.80 | 69.80 | 1.16% | 1,871,380 |
| Jan 12, 2026 | 67.80 | 69.40 | 67.60 | 69.00 | 69.00 | 1.77% | 1,777,980 |
| Jan 9, 2026 | 67.60 | 68.10 | 67.30 | 67.80 | 67.80 | 0.30% | 2,128,598 |
| Jan 8, 2026 | 67.20 | 68.20 | 67.00 | 67.60 | 67.60 | 1.35% | 3,843,719 |
| Jan 7, 2026 | 65.50 | 67.00 | 65.50 | 66.70 | 66.70 | 2.14% | 1,905,624 |
| Jan 6, 2026 | 65.10 | 65.70 | 65.10 | 65.30 | 65.30 | 1.08% | 2,195,747 |
| Jan 5, 2026 | 64.20 | 65.00 | 64.10 | 64.60 | 64.60 | 0.94% | 1,742,921 |
| Jan 2, 2026 | 64.10 | 64.50 | 64.00 | 64.00 | 64.00 | 0.63% | 867,989 |
| Dec 31, 2025 | 64.10 | 64.70 | 63.60 | 63.60 | 63.60 | -0.78% | 1,418,979 |
| Dec 30, 2025 | 64.20 | 64.50 | 63.80 | 64.10 | 64.10 | -0.31% | 1,079,457 |
| Dec 29, 2025 | 64.00 | 64.60 | 63.80 | 64.30 | 64.30 | 1.10% | 1,389,573 |
| Dec 26, 2025 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | -0.78% | 1,965,486 |
| Dec 24, 2025 | 64.70 | 65.10 | 64.10 | 64.10 | 64.10 | -0.16% | 1,462,175 |
| Dec 23, 2025 | 64.90 | 64.90 | 64.10 | 64.20 | 64.20 | -1.08% | 2,124,185 |
| Dec 22, 2025 | 65.30 | 65.80 | 64.60 | 64.90 | 64.90 | 0.62% | 1,737,342 |