Tung Ho Steel Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	65.70	66.70	65.20	66.60	66.60	2.15%	2,073,793
Apr 30, 2026	67.10	67.10	65.20	65.20	65.20	-2.83%	4,460,673
Apr 29, 2026	69.10	69.10	66.90	67.10	67.10	-2.19%	2,401,453
Apr 28, 2026	68.10	68.70	67.50	68.60	68.60	1.48%	1,951,639
Apr 27, 2026	66.90	67.90	65.80	67.60	67.60	1.05%	2,655,053
Apr 24, 2026	67.40	67.40	66.10	66.90	66.90	-0.45%	1,791,768
Apr 23, 2026	69.20	69.20	66.50	67.20	67.20	-2.89%	3,629,915
Apr 22, 2026	70.40	70.40	68.70	69.20	69.20	-1.42%	3,093,032
Apr 21, 2026	70.70	70.80	69.60	70.20	70.20	0.14%	2,144,464
Apr 20, 2026	72.00	72.00	70.10	70.10	70.10	-2.37%	3,004,372
Apr 17, 2026	71.40	72.00	71.00	71.80	71.80	1.13%	2,306,834
Apr 16, 2026	70.60	71.10	70.00	71.00	71.00	1.14%	2,592,951
Apr 15, 2026	70.80	71.00	69.70	70.20	70.20	-0.71%	2,329,665