Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan · Delayed Price · Currency is TWD 64.10
+0.10 (0.16%)
Aug 1, 2025, 2:36 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.80 | 64.10 | 63.30 | 63.90 | - | -0.31% | 146,017 |
| Jul 31, 2025 | 65.40 | 65.40 | 64.10 | 64.10 | 64.10 | -1.99% | 978,980 |
| 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 |
| Jul 21, 2025 | 64.90 | 65.40 | 64.60 | 64.60 | 64.60 | 0.16% | 539,478 |
| Jul 18, 2025 | 65.40 | 65.40 | 64.40 | 64.50 | 64.50 | -0.46% | 638,364 |
| Jul 17, 2025 | 65.20 | 65.50 | 64.70 | 64.80 | 64.80 | -0.77% | 1,089,362 |
| Jul 16, 2025 | 64.50 | 65.40 | 64.50 | 65.30 | 65.30 | 0.77% | 971,326 |
| Jul 15, 2025 | 65.10 | 65.60 | 64.70 | 64.80 | 64.80 | -0.92% | 552,998 |
| Jul 14, 2025 | 64.70 | 65.40 | 64.60 | 65.40 | 65.40 | 1.08% | 638,894 |
| Jul 11, 2025 | 64.50 | 65.20 | 64.30 | 64.70 | 64.70 | 0.31% | 531,720 |
| Jul 10, 2025 | 63.80 | 64.80 | 63.50 | 64.50 | 64.50 | 0.47% | 605,529 |
| Jul 9, 2025 | 64.80 | 64.80 | 64.00 | 64.20 | 64.20 | -0.62% | 1,013,095 |
| Jul 8, 2025 | 65.80 | 65.80 | 64.50 | 64.60 | 64.60 | -1.67% | 609,566 |
| Jul 7, 2025 | 65.70 | 66.00 | 65.00 | 65.70 | 65.70 | -0.15% | 684,732 |
| Jul 4, 2025 | 66.40 | 66.40 | 65.20 | 65.80 | 65.80 | -0.60% | 774,695 |
| Jul 3, 2025 | 65.00 | 66.20 | 64.90 | 66.20 | 66.20 | 2.16% | 1,151,950 |
| Jul 2, 2025 | 63.40 | 65.00 | 63.40 | 64.80 | 64.80 | 2.21% | 1,561,047 |
| Jul 1, 2025 | 63.30 | 64.40 | 63.30 | 63.40 | 63.40 | -0.16% | 1,092,501 |
| Jun 30, 2025 | 64.30 | 64.40 | 63.30 | 63.50 | 63.50 | -1.09% | 1,479,813 |
| Jun 27, 2025 | 64.60 | 65.00 | 63.90 | 64.20 | 64.20 | -0.62% | 2,004,010 |
| Jun 26, 2025 | 63.80 | 64.70 | 63.80 | 64.60 | 64.60 | 1.25% | 1,925,257 |
| Jun 25, 2025 | 63.30 | 64.00 | 63.20 | 63.80 | 63.80 | 0.79% | 1,862,000 |
| Jun 24, 2025 | 62.90 | 63.60 | 62.80 | 63.30 | 63.30 | 0.64% | 2,154,222 |
| Jun 23, 2025 | 61.70 | 62.90 | 61.50 | 62.90 | 62.90 | 1.78% | 2,439,463 |
| Jun 20, 2025 | 63.00 | 63.00 | 61.80 | 61.80 | 61.80 | -0.96% | 8,250,869 |
| Jun 19, 2025 | 64.00 | 64.10 | 62.30 | 62.40 | 62.40 | -2.50% | 2,892,176 |
| Jun 18, 2025 | 63.30 | 64.80 | 63.30 | 64.00 | 64.00 | 1.11% | 2,164,335 |
| Jun 17, 2025 | 63.90 | 64.00 | 62.90 | 63.30 | 63.30 | -0.94% | 1,976,160 |
| Jun 16, 2025 | 64.30 | 64.40 | 63.60 | 63.90 | 63.90 | -0.93% | 1,441,091 |
| Jun 13, 2025 | 64.40 | 64.70 | 64.20 | 64.50 | 64.50 | -0.31% | 846,023 |
| Jun 12, 2025 | 65.10 | 65.30 | 64.40 | 64.70 | 64.70 | -0.61% | 831,056 |
| Jun 11, 2025 | 65.40 | 65.40 | 64.60 | 65.10 | 65.10 | -0.76% | 832,923 |
| Jun 10, 2025 | 65.10 | 65.80 | 64.90 | 65.60 | 65.60 | 0.77% | 722,714 |
| Jun 9, 2025 | 64.60 | 65.30 | 64.50 | 65.10 | 65.10 | 1.24% | 973,103 |
| Jun 6, 2025 | 64.50 | 64.80 | 64.20 | 64.30 | 64.30 | - | 794,550 |
| Jun 5, 2025 | 64.20 | 64.50 | 63.70 | 64.30 | 64.30 | - | 1,109,266 |
| Jun 4, 2025 | 64.60 | 64.80 | 64.30 | 64.30 | 64.30 | - | 613,317 |
| Jun 3, 2025 | 65.20 | 65.50 | 64.10 | 64.30 | 64.30 | -0.62% | 1,080,013 |
| Jun 2, 2025 | 64.00 | 65.10 | 64.00 | 64.70 | 64.70 | 0.31% | 1,154,112 |
| May 29, 2025 | 65.90 | 66.40 | 64.50 | 64.50 | 64.50 | -1.07% | 2,052,167 |
| May 28, 2025 | 65.60 | 65.90 | 65.00 | 65.20 | 65.20 | -0.61% | 852,136 |
| May 27, 2025 | 66.20 | 66.70 | 65.30 | 65.60 | 65.60 | -0.91% | 822,104 |
| May 26, 2025 | 66.50 | 67.00 | 66.10 | 66.20 | 66.20 | -0.90% | 693,902 |
| May 23, 2025 | 66.60 | 67.00 | 66.40 | 66.80 | 66.80 | - | 303,747 |