Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan · Delayed Price · Currency is TWD 60.70
+0.70 (1.17%)
Sep 30, 2025, 2:36 PM CST
Tung Ho Steel Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.00 | 60.90 | 59.80 | 60.30 | 60.30 | 0.50% | 1,505,570 |
| 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 |
| Aug 12, 2025 | 64.80 | 65.10 | 64.30 | 64.50 | 64.50 | -0.31% | 708,345 |
| Aug 11, 2025 | 65.10 | 65.10 | 64.40 | 64.70 | 64.70 | -0.77% | 648,257 |
| Aug 8, 2025 | 64.60 | 65.30 | 64.60 | 65.20 | 65.20 | 0.62% | 984,449 |
| Aug 7, 2025 | 65.00 | 65.10 | 64.40 | 64.80 | 64.80 | 0.15% | 742,025 |
| Aug 6, 2025 | 64.70 | 65.40 | 64.70 | 64.70 | 64.70 | 0.47% | 753,298 |
| Aug 5, 2025 | 64.40 | 64.80 | 64.10 | 64.40 | 64.40 | 0.16% | 734,871 |
| Aug 4, 2025 | 63.80 | 64.40 | 63.30 | 64.30 | 64.30 | 0.31% | 870,214 |
| Aug 1, 2025 | 63.80 | 64.40 | 63.30 | 64.10 | 64.10 | - | 515,577 |
| Jul 31, 2025 | 65.40 | 65.40 | 64.10 | 64.10 | 64.10 | -1.99% | 981,936 |
| Jul 30, 2025 | 65.10 | 65.80 | 64.80 | 65.40 | 65.40 | 1.55% | 1,061,334 |
| Jul 29, 2025 | 64.90 | 65.20 | 64.40 | 64.40 | 64.40 | -0.16% | 979,768 |
| Jul 28, 2025 | 66.20 | 66.40 | 64.50 | 64.50 | 64.50 | -3.15% | 2,074,618 |
| Jul 25, 2025 | 65.70 | 67.10 | 65.60 | 66.60 | 66.60 | 1.52% | 1,035,238 |
| Jul 24, 2025 | 66.10 | 66.20 | 65.30 | 65.60 | 65.60 | -0.61% | 742,748 |
| Jul 23, 2025 | 65.20 | 66.20 | 65.20 | 66.00 | 66.00 | 2.33% | 990,034 |
| Jul 22, 2025 | 64.70 | 65.60 | 64.20 | 64.50 | 64.50 | -0.15% | 902,376 |