Tung Ho Textile Co., Ltd. (TPE:1414)
Taiwan
· Delayed Price · Currency is TWD 20.55
-0.35 (-1.67%)
Mar 9, 2026, 1:35 PM CST
Tung Ho Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.70 | 20.75 | 20.05 | 20.55 | 20.55 | -1.67% | 316,633 |
| Mar 6, 2026 | 21.10 | 21.10 | 20.40 | 20.90 | 20.90 | 1.95% | 389,797 |
| Mar 5, 2026 | 20.35 | 20.75 | 20.10 | 20.50 | 20.50 | 2.24% | 604,883 |
| Mar 4, 2026 | 20.00 | 20.05 | 19.60 | 20.05 | 20.05 | - | 738,738 |
| Mar 3, 2026 | 19.90 | 20.05 | 19.70 | 20.05 | 20.05 | 0.25% | 254,021 |
| Mar 2, 2026 | 20.10 | 20.10 | 19.70 | 20.00 | 20.00 | 0.76% | 228,077 |
| Feb 26, 2026 | 20.00 | 20.05 | 19.70 | 19.85 | 19.85 | -0.75% | 276,090 |
| Feb 25, 2026 | 19.85 | 20.00 | 19.75 | 20.00 | 20.00 | 0.50% | 236,126 |
| Feb 24, 2026 | 19.85 | 19.95 | 19.60 | 19.90 | 19.90 | 0.25% | 207,322 |
| Feb 23, 2026 | 20.05 | 20.05 | 19.65 | 19.85 | 19.85 | -0.25% | 285,798 |
| Feb 11, 2026 | 19.70 | 19.95 | 19.55 | 19.90 | 19.90 | 0.51% | 314,654 |
| Feb 10, 2026 | 19.80 | 19.95 | 19.50 | 19.80 | 19.80 | 0.51% | 320,791 |
| Feb 9, 2026 | 19.70 | 19.70 | 19.20 | 19.70 | 19.70 | 0.51% | 226,327 |
| Feb 6, 2026 | 19.20 | 19.60 | 18.80 | 19.60 | 19.60 | 2.35% | 466,445 |
| Feb 5, 2026 | 19.25 | 19.30 | 19.00 | 19.15 | 19.15 | 0.26% | 601,458 |
| Feb 4, 2026 | 19.00 | 19.25 | 18.85 | 19.10 | 19.10 | -0.26% | 438,133 |
| Feb 3, 2026 | 19.65 | 19.75 | 18.90 | 19.15 | 19.15 | -2.54% | 1,083,389 |
| Feb 2, 2026 | 19.95 | 20.00 | 19.15 | 19.65 | 19.65 | -0.51% | 469,130 |
| Jan 30, 2026 | 19.40 | 19.75 | 19.00 | 19.75 | 19.75 | 2.33% | 1,104,974 |
| Jan 29, 2026 | 19.35 | 19.45 | 19.00 | 19.30 | 19.30 | -0.26% | 251,092 |
| Jan 28, 2026 | 19.40 | 19.40 | 19.10 | 19.35 | 19.35 | -0.51% | 202,136 |
| Jan 27, 2026 | 19.45 | 19.45 | 19.15 | 19.45 | 19.45 | 0.78% | 219,356 |
| Jan 26, 2026 | 19.00 | 19.30 | 18.85 | 19.30 | 19.30 | 1.31% | 650,019 |
| Jan 23, 2026 | 19.00 | 19.10 | 18.85 | 19.05 | 19.05 | 0.53% | 99,533 |
| Jan 22, 2026 | 19.40 | 19.60 | 18.95 | 18.95 | 18.95 | -1.81% | 417,825 |
| Jan 21, 2026 | 19.00 | 19.40 | 18.75 | 19.30 | 19.30 | 1.05% | 600,364 |
| Jan 20, 2026 | 19.75 | 19.75 | 19.10 | 19.10 | 19.10 | -3.29% | 327,484 |
| Jan 19, 2026 | 19.80 | 19.90 | 19.25 | 19.75 | 19.75 | -0.50% | 352,980 |
| Jan 16, 2026 | 19.90 | 19.95 | 19.60 | 19.85 | 19.85 | 0.25% | 337,975 |
| Jan 15, 2026 | 18.70 | 20.00 | 18.65 | 19.80 | 19.80 | 6.17% | 452,080 |
| Jan 14, 2026 | 19.40 | 19.40 | 18.65 | 18.65 | 18.65 | -4.36% | 892,035 |
| Jan 13, 2026 | 18.10 | 19.50 | 17.70 | 19.50 | 19.50 | 7.14% | 304,915 |
| Jan 12, 2026 | 17.90 | 18.80 | 17.85 | 18.20 | 18.20 | -6.13% | 198,373 |
| Dec 30, 2025 | 19.44 | 19.44 | 19.06 | 19.39 | 18.28 | -0.57% | 266,887 |
| Dec 29, 2025 | 19.33 | 19.50 | 19.22 | 19.50 | 18.38 | 0.86% | 272,256 |
| Dec 26, 2025 | 19.00 | 19.33 | 18.89 | 19.33 | 18.23 | 1.75% | 288,079 |
| Dec 24, 2025 | 19.00 | 19.00 | 18.78 | 19.00 | 17.91 | 0.30% | 232,441 |
| Dec 23, 2025 | 18.89 | 19.00 | 18.83 | 18.94 | 17.86 | - | 129,628 |
| Dec 22, 2025 | 18.78 | 19.06 | 18.67 | 18.94 | 17.86 | 1.79% | 270,106 |
| Dec 19, 2025 | 18.89 | 19.06 | 18.56 | 18.61 | 17.54 | -1.76% | 436,125 |
| Dec 18, 2025 | 18.94 | 19.00 | 18.56 | 18.94 | 17.86 | - | 577,186 |
| Dec 17, 2025 | 18.78 | 18.94 | 18.44 | 18.94 | 17.86 | 0.88% | 225,889 |
| Dec 16, 2025 | 18.83 | 18.89 | 18.28 | 18.78 | 17.70 | -0.59% | 251,501 |
| Dec 15, 2025 | 18.78 | 19.00 | 18.67 | 18.89 | 17.81 | 0.30% | 396,605 |
| Dec 12, 2025 | 19.22 | 19.22 | 18.67 | 18.83 | 17.75 | -1.45% | 266,312 |
| Dec 11, 2025 | 19.50 | 19.50 | 18.89 | 19.11 | 18.02 | -0.58% | 130,761 |
| Dec 10, 2025 | 19.67 | 19.67 | 19.22 | 19.22 | 18.12 | -0.86% | 135,890 |
| Dec 9, 2025 | 19.28 | 19.39 | 19.06 | 19.39 | 18.28 | 0.58% | 400,814 |
| Dec 8, 2025 | 19.44 | 19.44 | 19.17 | 19.28 | 18.17 | -0.57% | 201,743 |
| Dec 5, 2025 | 19.89 | 20.22 | 19.39 | 19.39 | 18.28 | -2.51% | 289,190 |
| Dec 4, 2025 | 19.89 | 19.94 | 19.44 | 19.89 | 18.75 | 0.28% | 579,921 |
| Dec 3, 2025 | 19.78 | 20.00 | 19.50 | 19.83 | 18.70 | - | 152,689 |
| Dec 2, 2025 | 19.61 | 19.89 | 19.22 | 19.83 | 18.70 | 1.42% | 602,574 |
| Dec 1, 2025 | 19.67 | 19.67 | 19.33 | 19.56 | 18.43 | - | 129,059 |
| Nov 28, 2025 | 19.56 | 19.72 | 19.22 | 19.56 | 18.43 | - | 118,056 |
| Nov 27, 2025 | 19.33 | 19.56 | 19.33 | 19.56 | 18.43 | 1.15% | 211,498 |
| Nov 26, 2025 | 18.67 | 19.33 | 18.67 | 19.33 | 18.23 | 4.50% | 295,751 |
| Nov 25, 2025 | 18.94 | 19.17 | 18.50 | 18.50 | 17.44 | -2.34% | 344,094 |
| Nov 24, 2025 | 19.00 | 19.17 | 18.61 | 18.94 | 17.86 | 0.29% | 509,600 |
| Nov 21, 2025 | 19.28 | 19.28 | 18.67 | 18.89 | 17.81 | -2.02% | 150,409 |
| Nov 20, 2025 | 18.94 | 19.28 | 18.67 | 19.28 | 18.17 | 3.27% | 454,417 |
| Nov 19, 2025 | 18.89 | 18.89 | 18.61 | 18.67 | 17.60 | -0.29% | 262,465 |
| Nov 18, 2025 | 18.94 | 18.94 | 18.56 | 18.72 | 17.65 | -0.88% | 304,225 |
| Nov 17, 2025 | 19.33 | 19.56 | 18.89 | 18.89 | 17.81 | -2.30% | 490,607 |
| Nov 14, 2025 | 19.94 | 20.11 | 19.11 | 19.33 | 18.23 | -4.92% | 587,550 |
| Nov 13, 2025 | 20.17 | 20.33 | 19.83 | 20.33 | 19.17 | 1.38% | 192,575 |
| Nov 12, 2025 | 19.56 | 20.06 | 19.44 | 20.06 | 18.91 | 3.15% | 357,177 |
| Nov 11, 2025 | 19.67 | 19.67 | 19.44 | 19.44 | 18.33 | -0.57% | 93,786 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.33 | 19.56 | 18.43 | -1.67% | 389,992 |
| Nov 7, 2025 | 19.61 | 19.89 | 19.61 | 19.89 | 18.75 | 0.85% | 148,784 |
| Nov 6, 2025 | 19.67 | 19.83 | 19.50 | 19.72 | 18.59 | 1.14% | 423,019 |
| Nov 5, 2025 | 19.44 | 19.50 | 19.06 | 19.50 | 18.38 | 0.29% | 571,531 |
| Nov 4, 2025 | 19.78 | 19.78 | 19.44 | 19.44 | 18.33 | -0.57% | 196,552 |
| Nov 3, 2025 | 19.72 | 19.78 | 19.56 | 19.56 | 18.43 | - | 267,122 |
| Oct 31, 2025 | 19.78 | 19.83 | 19.50 | 19.56 | 18.43 | -0.84% | 141,601 |
| Oct 30, 2025 | 19.67 | 19.78 | 19.22 | 19.72 | 18.59 | 0.57% | 180,536 |
| Oct 29, 2025 | 19.83 | 19.94 | 19.33 | 19.61 | 18.49 | -0.28% | 227,334 |
| Oct 28, 2025 | 20.39 | 20.50 | 19.67 | 19.67 | 18.54 | -3.01% | 331,804 |
| Oct 27, 2025 | 20.28 | 20.50 | 20.17 | 20.28 | 19.12 | 1.11% | 435,394 |
| Oct 23, 2025 | 19.83 | 20.06 | 19.72 | 20.06 | 18.91 | 1.12% | 450,198 |
| Oct 22, 2025 | 19.17 | 19.83 | 19.00 | 19.83 | 18.70 | 3.78% | 645,326 |
| Oct 21, 2025 | 19.22 | 19.33 | 18.83 | 19.11 | 18.02 | -0.29% | 736,680 |
| Oct 20, 2025 | 19.00 | 19.17 | 18.89 | 19.17 | 18.07 | 1.18% | 679,608 |
| Oct 17, 2025 | 18.89 | 19.06 | 18.78 | 18.94 | 17.86 | -0.59% | 185,865 |
| Oct 16, 2025 | 18.89 | 19.11 | 18.67 | 19.06 | 17.96 | 1.48% | 264,183 |
| Oct 15, 2025 | 18.83 | 18.89 | 18.61 | 18.78 | 17.70 | 0.30% | 576,228 |
| Oct 14, 2025 | 18.94 | 19.44 | 18.67 | 18.72 | 17.65 | -0.88% | 528,335 |
| Oct 13, 2025 | 19.28 | 19.56 | 18.89 | 18.89 | 17.81 | -1.45% | 478,850 |
| Oct 9, 2025 | 20.78 | 20.83 | 19.17 | 19.17 | 18.07 | -7.75% | 1,505,757 |
| Oct 8, 2025 | 20.39 | 20.83 | 20.39 | 20.78 | 19.59 | 1.08% | 220,746 |
| Oct 7, 2025 | 20.61 | 20.72 | 20.22 | 20.56 | 19.38 | - | 202,996 |
| Oct 3, 2025 | 21.56 | 21.83 | 20.50 | 20.56 | 19.38 | -4.39% | 741,369 |
| Oct 2, 2025 | 21.22 | 21.72 | 20.83 | 21.50 | 20.27 | 1.31% | 756,444 |
| Oct 1, 2025 | 21.17 | 21.22 | 20.61 | 21.22 | 20.01 | 1.87% | 625,984 |
| Sep 30, 2025 | 21.11 | 21.11 | 20.61 | 20.83 | 19.64 | 0.26% | 315,704 |
| Sep 26, 2025 | 20.83 | 21.11 | 20.61 | 20.78 | 19.59 | -1.32% | 398,579 |
| Sep 25, 2025 | 21.33 | 21.33 | 20.89 | 21.06 | 19.85 | - | 357,825 |
| Sep 24, 2025 | 21.00 | 21.22 | 20.83 | 21.06 | 19.85 | 0.27% | 597,292 |
| Sep 23, 2025 | 20.78 | 21.06 | 20.50 | 21.00 | 19.80 | 1.61% | 566,374 |
| Sep 22, 2025 | 20.78 | 20.83 | 20.44 | 20.67 | 19.48 | -0.80% | 266,343 |