Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan · Delayed Price · Currency is TWD 71.80
+1.60 (2.28%)
Jul 15, 2026, 1:30 PM CST
Tung Ho Steel Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 70.40 | 72.60 | 70.40 | 71.80 | 71.80 | 2.28% | 3,379,521 |
| Jul 14, 2026 | 70.90 | 70.90 | 69.40 | 70.20 | 70.20 | - | 2,398,608 |
| Jul 13, 2026 | 70.20 | 71.20 | 69.50 | 70.20 | 70.20 | - | 2,583,556 |
| Jul 9, 2026 | 68.80 | 70.30 | 68.70 | 70.20 | 70.20 | 2.03% | 3,296,194 |
| Jul 8, 2026 | 69.20 | 69.40 | 67.80 | 68.80 | 68.80 | -0.15% | 2,887,395 |
| Jul 7, 2026 | 69.00 | 69.20 | 68.20 | 68.90 | 68.90 | 0.44% | 2,320,430 |
| Jul 6, 2026 | 69.50 | 69.70 | 68.00 | 68.60 | 68.60 | -1.15% | 1,065,987 |
| Jul 3, 2026 | 68.60 | 70.10 | 68.60 | 69.40 | 69.40 | 0.58% | 2,072,868 |
| Jul 2, 2026 | 67.90 | 69.10 | 67.60 | 69.00 | 69.00 | 1.62% | 2,624,190 |
| Jul 1, 2026 | 67.60 | 68.70 | 67.30 | 67.90 | 67.90 | 0.74% | 2,243,037 |
| Jun 30, 2026 | 70.00 | 70.40 | 67.10 | 67.40 | 67.40 | -3.71% | 4,725,886 |
| Jun 29, 2026 | 69.80 | 71.00 | 69.30 | 70.00 | 70.00 | 0.29% | 4,505,806 |
| Jun 26, 2026 | 70.00 | 70.20 | 69.30 | 69.80 | 69.80 | -0.29% | 4,748,143 |
| Jun 25, 2026 | 69.90 | 71.80 | 69.70 | 70.00 | 70.00 | 0.29% | 9,442,130 |
| Jun 24, 2026 | 69.70 | 71.00 | 69.50 | 69.80 | 69.80 | 0.14% | 9,941,447 |
| Jun 23, 2026 | 69.80 | 70.70 | 69.10 | 69.70 | 69.70 | 0.14% | 8,539,641 |
| Jun 22, 2026 | 70.00 | 70.80 | 69.10 | 69.60 | 69.60 | 0.14% | 8,231,213 |
| Jun 18, 2026 | 69.30 | 70.10 | 68.10 | 69.50 | 69.50 | -0.14% | 8,510,543 |
| Jun 17, 2026 | 68.40 | 69.80 | 68.00 | 69.60 | 69.60 | 1.31% | 2,825,054 |
| Jun 16, 2026 | 70.00 | 70.00 | 68.10 | 68.70 | 68.70 | -0.43% | 2,623,939 |
| Jun 15, 2026 | 69.00 | 70.50 | 68.50 | 69.00 | 69.00 | 0.73% | 3,446,822 |
| Jun 12, 2026 | 67.30 | 69.10 | 66.80 | 68.50 | 68.50 | 2.09% | 4,387,092 |
| Jun 11, 2026 | 66.90 | 67.10 | 66.00 | 67.10 | 67.10 | 0.75% | 2,360,526 |
| Jun 10, 2026 | 66.30 | 67.40 | 66.10 | 66.60 | 66.60 | -0.30% | 2,596,103 |
| Jun 9, 2026 | 65.20 | 67.00 | 65.20 | 66.80 | 66.80 | 2.14% | 2,704,554 |
| Jun 8, 2026 | 63.70 | 65.90 | 63.50 | 65.40 | 65.40 | -2.39% | 2,962,172 |
| Jun 5, 2026 | 67.60 | 67.70 | 66.50 | 67.00 | 67.00 | -0.59% | 1,611,825 |
| Jun 4, 2026 | 66.80 | 67.50 | 66.50 | 67.40 | 67.40 | 1.05% | 2,349,435 |
| Jun 3, 2026 | 66.80 | 67.10 | 65.90 | 66.70 | 66.70 | 0.30% | 2,610,408 |
| Jun 2, 2026 | 67.50 | 67.60 | 65.80 | 66.50 | 66.50 | -1.63% | 3,198,182 |
| Jun 1, 2026 | 67.90 | 67.90 | 66.80 | 67.60 | 67.60 | - | 1,855,597 |
| May 29, 2026 | 66.90 | 67.60 | 66.60 | 67.60 | 67.60 | 1.81% | 3,585,466 |
| May 28, 2026 | 66.90 | 67.00 | 66.10 | 66.40 | 66.40 | -0.75% | 3,813,591 |
| May 27, 2026 | 65.80 | 66.90 | 64.90 | 66.90 | 66.90 | 2.61% | 2,374,538 |
| May 26, 2026 | 67.20 | 67.60 | 65.10 | 65.20 | 65.20 | -1.66% | 3,478,968 |
| May 25, 2026 | 65.90 | 67.30 | 65.50 | 66.30 | 66.30 | 1.22% | 3,433,915 |
| May 22, 2026 | 65.70 | 65.80 | 65.10 | 65.50 | 65.50 | - | 1,082,443 |
| May 21, 2026 | 66.10 | 66.10 | 65.40 | 65.50 | 65.50 | 0.31% | 922,622 |
| May 20, 2026 | 65.90 | 66.00 | 65.30 | 65.30 | 65.30 | -0.46% | 1,146,900 |
| May 19, 2026 | 65.30 | 66.30 | 65.20 | 65.60 | 65.60 | 1.23% | 1,303,695 |
| May 18, 2026 | 65.40 | 65.40 | 64.70 | 64.80 | 64.80 | -0.31% | 1,649,961 |
| May 15, 2026 | 66.10 | 66.20 | 65.00 | 65.00 | 65.00 | -1.66% | 1,886,006 |
| May 14, 2026 | 65.50 | 66.20 | 65.30 | 66.10 | 66.10 | 0.92% | 1,401,502 |
| May 13, 2026 | 66.20 | 66.20 | 65.30 | 65.50 | 65.50 | -1.06% | 1,793,677 |
| May 12, 2026 | 67.70 | 67.70 | 65.80 | 66.20 | 66.20 | -2.22% | 3,270,381 |
| May 11, 2026 | 67.80 | 67.80 | 67.20 | 67.70 | 67.70 | 0.45% | 1,348,129 |
| May 8, 2026 | 67.80 | 67.80 | 66.30 | 67.40 | 67.40 | -0.30% | 2,125,816 |
| May 7, 2026 | 67.20 | 67.80 | 67.10 | 67.60 | 67.60 | 1.35% | 2,230,189 |
| May 6, 2026 | 66.80 | 67.40 | 66.30 | 66.70 | 66.70 | -0.15% | 1,695,615 |
| May 5, 2026 | 66.60 | 67.60 | 66.10 | 66.80 | 66.80 | 0.30% | 1,654,474 |