Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan · Delayed Price · Currency is TWD 87.60
+5.10 (6.18%)
Sep 18, 2026, 1:15 PM CST
Tung Ho Steel Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 82.10 | 83.30 | 81.90 | 82.50 | 82.50 | 1.73% | 4,101,900 |
| Sep 16, 2026 | 81.30 | 82.50 | 80.80 | 81.10 | 81.10 | 0.25% | 1,894,701 |
| Sep 15, 2026 | 81.90 | 82.10 | 80.70 | 80.90 | 80.90 | -1.46% | 1,149,181 |
| Sep 14, 2026 | 81.70 | 82.60 | 81.30 | 82.10 | 82.10 | -0.48% | 785,685 |
| Sep 11, 2026 | 80.60 | 82.50 | 80.60 | 82.50 | 82.50 | 1.60% | 1,092,875 |
| Sep 10, 2026 | 81.70 | 81.90 | 81.00 | 81.20 | 81.20 | -0.98% | 604,096 |
| Sep 9, 2026 | 81.60 | 82.30 | 80.70 | 82.00 | 82.00 | 0.12% | 993,144 |
| Sep 8, 2026 | 80.80 | 82.40 | 80.70 | 81.90 | 81.90 | 1.36% | 768,679 |
| Sep 7, 2026 | 81.90 | 81.90 | 80.40 | 80.80 | 80.80 | -0.98% | 1,203,974 |
| Sep 4, 2026 | 82.60 | 82.70 | 81.20 | 81.60 | 81.60 | -1.21% | 1,379,368 |
| Sep 3, 2026 | 82.20 | 83.60 | 81.40 | 82.60 | 82.60 | -0.12% | 2,194,133 |
| Sep 2, 2026 | 80.80 | 82.70 | 80.50 | 82.70 | 82.70 | 1.85% | 1,682,696 |
| Sep 1, 2026 | 79.90 | 82.00 | 79.90 | 81.20 | 81.20 | 0.50% | 1,886,645 |
| Aug 31, 2026 | 80.50 | 80.80 | 79.50 | 80.80 | 80.80 | 0.25% | 2,299,980 |
| Aug 28, 2026 | 81.00 | 81.00 | 79.80 | 80.60 | 80.60 | -0.25% | 937,158 |
| Aug 27, 2026 | 82.20 | 82.60 | 80.80 | 80.80 | 80.80 | -1.70% | 1,322,716 |
| Aug 26, 2026 | 81.80 | 82.80 | 80.20 | 82.20 | 82.20 | 0.24% | 1,337,607 |
| Aug 25, 2026 | 83.00 | 83.50 | 81.50 | 82.00 | 82.00 | -0.61% | 910,952 |
| Aug 24, 2026 | 82.90 | 84.00 | 81.80 | 82.50 | 82.50 | 1.10% | 2,071,020 |
| Aug 21, 2026 | 81.20 | 81.80 | 80.30 | 81.60 | 81.60 | -0.49% | 1,100,952 |
| Aug 20, 2026 | 81.30 | 83.00 | 81.00 | 82.00 | 82.00 | 0.86% | 2,104,882 |
| Aug 19, 2026 | 80.30 | 82.30 | 79.60 | 81.30 | 81.30 | 0.62% | 1,400,677 |
| Aug 18, 2026 | 79.20 | 81.00 | 78.50 | 80.80 | 80.80 | 1.00% | 1,884,791 |
| Aug 17, 2026 | 80.50 | 81.50 | 80.00 | 80.00 | 80.00 | -1.11% | 1,207,128 |
| Aug 14, 2026 | 85.30 | 85.30 | 80.20 | 80.90 | 80.90 | -5.27% | 3,455,095 |
| Aug 13, 2026 | 83.90 | 85.50 | 83.10 | 85.40 | 85.40 | 1.91% | 2,649,988 |
| Aug 12, 2026 | 85.40 | 85.40 | 82.90 | 83.80 | 83.80 | -1.99% | 3,227,686 |
| Aug 11, 2026 | 86.40 | 86.50 | 84.10 | 85.50 | 85.50 | -0.47% | 3,463,974 |
| Aug 10, 2026 | 88.60 | 89.20 | 85.30 | 85.90 | 85.90 | -2.94% | 3,234,983 |
| Aug 7, 2026 | 85.60 | 88.50 | 85.30 | 88.50 | 88.50 | 2.67% | 7,445,964 |
| Aug 6, 2026 | 78.40 | 86.20 | 78.00 | 86.20 | 86.20 | 9.95% | 11,103,363 |
| Aug 5, 2026 | 81.90 | 81.90 | 77.90 | 78.40 | 78.40 | -4.97% | 5,039,468 |
| Aug 4, 2026 | 78.80 | 82.90 | 78.40 | 82.50 | 82.50 | 2.61% | 5,570,117 |
| Aug 3, 2026 | 74.60 | 81.40 | 74.10 | 80.40 | 80.40 | 7.77% | 7,923,857 |
| Jul 31, 2026 | 73.40 | 74.80 | 72.90 | 74.60 | 74.60 | 1.63% | 8,057,548 |
| Jul 30, 2026 | 73.00 | 73.50 | 71.70 | 73.40 | 73.40 | 1.38% | 3,259,199 |
| Jul 29, 2026 | 72.80 | 73.30 | 69.00 | 72.40 | 72.40 | -0.14% | 2,318,461 |
| Jul 28, 2026 | 72.90 | 72.90 | 71.80 | 72.50 | 72.50 | -0.68% | 2,094,278 |
| Jul 27, 2026 | 71.80 | 73.10 | 71.60 | 73.00 | 73.00 | 1.67% | 3,176,868 |
| Jul 24, 2026 | 71.00 | 72.10 | 70.90 | 71.80 | 71.80 | 0.84% | 2,031,167 |
| Jul 23, 2026 | 71.10 | 72.00 | 70.90 | 71.20 | 71.20 | 0.14% | 1,879,763 |
| Jul 22, 2026 | 71.50 | 72.20 | 71.10 | 71.10 | 71.10 | -0.56% | 2,870,139 |
| Jul 21, 2026 | 70.00 | 71.80 | 70.00 | 71.50 | 71.50 | 2.14% | 3,384,280 |
| Jul 20, 2026 | 71.20 | 71.20 | 69.50 | 70.00 | 70.00 | -0.28% | 3,116,691 |
| Jul 17, 2026 | 72.30 | 72.30 | 70.00 | 70.20 | 70.20 | -3.04% | 2,363,507 |
| Jul 16, 2026 | 72.00 | 72.60 | 71.90 | 72.40 | 72.40 | 0.84% | 4,556,582 |
| 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 |