Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan · Delayed Price · Currency is TWD 62.70
+0.10 (0.16%)
Oct 23, 2025, 2:36 PM CST
Tung Ho Steel Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 62.60 | 63.30 | 62.60 | 62.70 | 62.70 | - | 529,342 |
| Oct 22, 2025 | 62.50 | 63.20 | 62.30 | 62.70 | 62.70 | 0.64% | 782,282 |
| Oct 21, 2025 | 62.50 | 62.80 | 62.10 | 62.30 | 62.30 | 0.32% | 1,202,624 |
| Oct 20, 2025 | 63.70 | 63.70 | 62.10 | 62.10 | 62.10 | -2.51% | 1,717,822 |
| Oct 17, 2025 | 63.00 | 64.10 | 63.00 | 63.70 | 63.70 | 1.11% | 2,176,040 |
| Oct 16, 2025 | 62.30 | 63.50 | 62.30 | 63.00 | 63.00 | 2.44% | 1,700,352 |
| Oct 15, 2025 | 62.20 | 62.30 | 61.50 | 61.50 | 61.50 | -0.97% | 2,852,372 |
| Oct 14, 2025 | 61.30 | 62.80 | 61.30 | 62.10 | 62.10 | 1.64% | 2,439,616 |
| Oct 13, 2025 | 61.10 | 61.20 | 60.50 | 61.10 | 61.10 | -0.65% | 1,031,339 |
| Oct 9, 2025 | 60.90 | 61.50 | 60.90 | 61.50 | 61.50 | 1.32% | 946,166 |
| Oct 8, 2025 | 60.90 | 61.00 | 60.50 | 60.70 | 60.70 | - | 1,110,033 |
| Oct 7, 2025 | 60.50 | 60.90 | 60.00 | 60.70 | 60.70 | 0.83% | 1,357,773 |
| Oct 3, 2025 | 60.30 | 60.40 | 59.80 | 60.20 | 60.20 | 0.17% | 1,174,924 |
| Oct 2, 2025 | 60.10 | 60.60 | 59.80 | 60.10 | 60.10 | - | 1,161,275 |
| Oct 1, 2025 | 60.80 | 60.80 | 59.80 | 60.10 | 60.10 | -0.99% | 1,922,338 |
| Sep 30, 2025 | 60.00 | 60.90 | 59.80 | 60.70 | 60.70 | 1.17% | 2,329,828 |
| Sep 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 26, 2025 | 60.50 | 60.70 | 59.70 | 60.00 | 60.00 | -0.66% | 2,453,026 |
| Sep 25, 2025 | 60.00 | 60.90 | 59.90 | 60.40 | 60.40 | 1.00% | 2,649,770 |
| Sep 24, 2025 | 59.50 | 60.10 | 59.50 | 59.80 | 59.80 | 0.50% | 1,203,954 |
| Sep 23, 2025 | 59.40 | 60.00 | 59.40 | 59.50 | 59.50 | 0.17% | 1,451,250 |
| Sep 22, 2025 | 59.70 | 59.80 | 59.10 | 59.40 | 59.40 | -0.34% | 1,717,278 |
| Sep 19, 2025 | 59.30 | 59.60 | 58.70 | 59.60 | 59.60 | 0.51% | 2,755,772 |
| Sep 18, 2025 | 59.80 | 59.90 | 59.30 | 59.30 | 59.30 | - | 1,362,088 |
| Sep 17, 2025 | 59.50 | 60.00 | 59.10 | 59.30 | 59.30 | -0.34% | 1,946,445 |
| Sep 16, 2025 | 59.80 | 59.90 | 59.30 | 59.50 | 59.50 | -0.67% | 2,096,542 |
| Sep 15, 2025 | 60.20 | 60.40 | 59.90 | 59.90 | 59.90 | -0.50% | 1,465,599 |
| Sep 12, 2025 | 60.30 | 60.40 | 60.00 | 60.20 | 60.20 | 0.17% | 1,469,343 |
| Sep 11, 2025 | 61.10 | 61.10 | 60.00 | 60.10 | 60.10 | -1.80% | 2,332,485 |
| Sep 10, 2025 | 61.50 | 61.50 | 61.10 | 61.20 | 61.20 | -0.81% | 1,359,966 |
| Sep 9, 2025 | 62.00 | 62.00 | 61.50 | 61.70 | 61.70 | -0.16% | 877,941 |
| Sep 8, 2025 | 61.10 | 62.10 | 61.00 | 61.80 | 61.80 | 1.15% | 1,036,441 |
| Sep 5, 2025 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | -1.13% | 1,323,707 |
| Sep 4, 2025 | 61.60 | 62.10 | 61.60 | 61.80 | 61.80 | 0.82% | 634,597 |
| Sep 3, 2025 | 61.00 | 61.70 | 61.00 | 61.30 | 61.30 | 0.49% | 835,823 |
| Sep 2, 2025 | 61.70 | 62.10 | 60.90 | 61.00 | 61.00 | -0.97% | 2,314,250 |
| Sep 1, 2025 | 63.50 | 63.50 | 61.50 | 61.60 | 61.60 | -2.99% | 2,768,714 |
| Aug 29, 2025 | 63.80 | 64.10 | 63.00 | 63.50 | 63.50 | -0.47% | 1,546,718 |
| Aug 28, 2025 | 63.40 | 64.10 | 63.40 | 63.80 | 63.80 | 0.63% | 594,118 |
| Aug 27, 2025 | 63.40 | 63.90 | 63.30 | 63.40 | 63.40 | - | 837,731 |
| Aug 26, 2025 | 64.00 | 64.20 | 63.40 | 63.40 | 63.40 | -1.40% | 1,006,804 |
| Aug 25, 2025 | 63.70 | 64.30 | 63.70 | 64.30 | 64.30 | 1.58% | 505,843 |
| Aug 22, 2025 | 63.70 | 64.00 | 63.30 | 63.30 | 63.30 | -0.78% | 842,699 |
| Aug 21, 2025 | 63.80 | 64.50 | 63.80 | 63.80 | 63.80 | 0.47% | 565,339 |
| Aug 20, 2025 | 64.30 | 64.50 | 63.50 | 63.50 | 63.50 | -0.94% | 1,252,401 |
| Aug 19, 2025 | 64.40 | 64.50 | 64.10 | 64.10 | 64.10 | -0.77% | 1,252,632 |
| Aug 18, 2025 | 65.40 | 65.50 | 64.30 | 64.60 | 64.60 | -0.77% | 1,060,463 |
| Aug 15, 2025 | 65.00 | 65.20 | 64.50 | 65.10 | 65.10 | 0.31% | 918,520 |
| Aug 14, 2025 | 64.40 | 65.10 | 64.30 | 64.90 | 64.90 | 1.41% | 804,727 |
| Aug 13, 2025 | 64.80 | 64.90 | 64.00 | 64.00 | 64.00 | -0.78% | 789,484 |