Tung Ho Textile Co., Ltd. (TPE:1414)
Taiwan
· Delayed Price · Currency is TWD 16.90
+0.25 (1.50%)
Apr 29, 2026, 1:30 PM CST
Tung Ho Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.50 | 16.70 | 16.30 | 16.65 | 16.65 | -0.30% | 438,179 |
| Apr 27, 2026 | 16.50 | 16.70 | 16.15 | 16.70 | 16.70 | 1.21% | 154,555 |
| Apr 24, 2026 | 16.15 | 16.50 | 15.70 | 16.50 | 16.50 | 1.85% | 380,814 |
| Apr 23, 2026 | 16.40 | 16.40 | 15.90 | 16.20 | 16.20 | - | 284,083 |
| Apr 22, 2026 | 16.25 | 16.40 | 16.00 | 16.20 | 16.20 | -0.31% | 153,690 |
| Apr 21, 2026 | 16.30 | 16.30 | 15.90 | 16.25 | 16.25 | -0.91% | 319,999 |
| Apr 20, 2026 | 16.60 | 16.60 | 16.20 | 16.40 | 16.40 | -0.91% | 341,708 |
| Apr 17, 2026 | 16.65 | 16.85 | 16.05 | 16.55 | 16.55 | -1.49% | 523,733 |
| Apr 16, 2026 | 16.90 | 17.10 | 16.65 | 16.80 | 16.80 | -0.88% | 362,587 |
| Apr 15, 2026 | 16.80 | 16.95 | 16.70 | 16.95 | 16.95 | 1.50% | 384,390 |
| Apr 14, 2026 | 17.40 | 17.40 | 16.65 | 16.70 | 16.70 | -1.76% | 257,874 |
| Apr 13, 2026 | 16.65 | 17.20 | 16.65 | 17.00 | 17.00 | 1.80% | 254,419 |
| Apr 10, 2026 | 17.25 | 17.25 | 16.50 | 16.70 | 16.70 | -1.47% | 223,756 |
| Apr 9, 2026 | 17.40 | 17.50 | 16.85 | 16.95 | 16.95 | -1.74% | 223,951 |
| Apr 8, 2026 | 17.00 | 17.25 | 16.90 | 17.25 | 17.25 | 2.68% | 198,684 |
| Apr 7, 2026 | 16.65 | 16.80 | 16.55 | 16.80 | 16.80 | 1.20% | 108,744 |
| Apr 2, 2026 | 17.20 | 17.20 | 16.55 | 16.60 | 16.60 | -3.21% | 344,229 |
| Apr 1, 2026 | 17.25 | 17.65 | 17.00 | 17.15 | 17.15 | -0.58% | 328,754 |
| Mar 31, 2026 | 17.25 | 17.30 | 17.00 | 17.25 | 17.25 | -1.15% | 123,200 |
| Mar 30, 2026 | 18.00 | 18.10 | 17.45 | 17.45 | 17.25 | -3.32% | 237,464 |
| Mar 27, 2026 | 17.85 | 18.05 | 17.50 | 18.05 | 17.84 | 1.40% | 111,490 |
| Mar 26, 2026 | 17.90 | 17.90 | 17.50 | 17.80 | 17.60 | 1.14% | 251,033 |
| Mar 25, 2026 | 17.85 | 18.00 | 17.45 | 17.60 | 17.40 | -0.28% | 470,462 |
| Mar 24, 2026 | 18.00 | 18.05 | 17.65 | 17.65 | 17.45 | -0.56% | 138,043 |
| Mar 23, 2026 | 17.90 | 18.15 | 17.55 | 17.75 | 17.55 | -2.74% | 148,609 |
| Mar 20, 2026 | 18.85 | 18.85 | 18.25 | 18.25 | 18.04 | -2.93% | 217,868 |
| Mar 19, 2026 | 19.65 | 19.70 | 18.80 | 18.80 | 18.59 | -3.84% | 279,274 |
| Mar 18, 2026 | 19.80 | 19.80 | 19.45 | 19.55 | 19.33 | -0.76% | 460,661 |
| Mar 17, 2026 | 20.30 | 20.35 | 19.60 | 19.70 | 19.47 | -2.96% | 310,169 |
| Mar 16, 2026 | 19.95 | 20.35 | 19.65 | 20.30 | 20.07 | 2.27% | 564,820 |
| Mar 13, 2026 | 19.80 | 19.90 | 19.40 | 19.85 | 19.62 | - | 290,554 |
| Mar 12, 2026 | 20.70 | 20.70 | 19.65 | 19.85 | 19.62 | -4.11% | 405,442 |
| Mar 11, 2026 | 21.90 | 21.90 | 20.45 | 20.70 | 20.46 | 0.98% | 412,377 |
| Mar 10, 2026 | 20.95 | 20.95 | 20.30 | 20.50 | 20.27 | -0.24% | 236,371 |
| Mar 9, 2026 | 20.70 | 20.75 | 20.05 | 20.55 | 20.32 | -1.67% | 316,633 |
| Mar 6, 2026 | 21.10 | 21.10 | 20.40 | 20.90 | 20.66 | 1.95% | 392,529 |
| Mar 5, 2026 | 20.35 | 20.75 | 20.10 | 20.50 | 20.27 | 2.24% | 604,883 |
| Mar 4, 2026 | 20.00 | 20.05 | 19.60 | 20.05 | 19.82 | - | 738,738 |
| Mar 3, 2026 | 19.90 | 20.05 | 19.70 | 20.05 | 19.82 | 0.25% | 254,279 |
| Mar 2, 2026 | 20.10 | 20.10 | 19.70 | 20.00 | 19.77 | 0.76% | 228,077 |
| Feb 26, 2026 | 20.00 | 20.05 | 19.70 | 19.85 | 19.62 | -0.75% | 302,067 |
| Feb 25, 2026 | 19.85 | 20.00 | 19.75 | 20.00 | 19.77 | 0.50% | 237,388 |
| Feb 24, 2026 | 19.85 | 19.95 | 19.60 | 19.90 | 19.67 | 0.25% | 207,322 |
| Feb 23, 2026 | 20.05 | 20.05 | 19.65 | 19.85 | 19.62 | -0.25% | 285,798 |
| Feb 11, 2026 | 19.70 | 19.95 | 19.55 | 19.90 | 19.67 | 0.51% | 314,654 |
| Feb 10, 2026 | 19.80 | 19.95 | 19.50 | 19.80 | 19.57 | 0.51% | 320,791 |
| Feb 9, 2026 | 19.70 | 19.70 | 19.20 | 19.70 | 19.47 | 0.51% | 226,327 |
| Feb 6, 2026 | 19.20 | 19.60 | 18.80 | 19.60 | 19.38 | 2.35% | 466,445 |
| Feb 5, 2026 | 19.25 | 19.30 | 19.00 | 19.15 | 18.93 | 0.26% | 601,458 |
| Feb 4, 2026 | 19.00 | 19.25 | 18.85 | 19.10 | 18.88 | -0.26% | 438,133 |
| Feb 3, 2026 | 19.65 | 19.75 | 18.90 | 19.15 | 18.93 | -2.54% | 1,083,403 |
| Feb 2, 2026 | 19.95 | 20.00 | 19.15 | 19.65 | 19.43 | -0.51% | 469,130 |
| Jan 30, 2026 | 19.40 | 19.75 | 19.00 | 19.75 | 19.52 | 2.33% | 1,104,974 |
| Jan 29, 2026 | 19.35 | 19.45 | 19.00 | 19.30 | 19.08 | -0.26% | 251,092 |
| Jan 28, 2026 | 19.40 | 19.40 | 19.10 | 19.35 | 19.13 | -0.51% | 202,136 |
| Jan 27, 2026 | 19.45 | 19.45 | 19.15 | 19.45 | 19.23 | 0.78% | 219,356 |
| Jan 26, 2026 | 19.00 | 19.30 | 18.85 | 19.30 | 19.08 | 1.31% | 650,019 |
| Jan 23, 2026 | 19.00 | 19.10 | 18.85 | 19.05 | 18.83 | 0.53% | 99,533 |
| Jan 22, 2026 | 19.40 | 19.60 | 18.95 | 18.95 | 18.73 | -1.81% | 417,825 |
| Jan 21, 2026 | 19.00 | 19.40 | 18.75 | 19.30 | 19.08 | 1.05% | 600,364 |
| Jan 20, 2026 | 19.75 | 19.75 | 19.10 | 19.10 | 18.88 | -3.29% | 327,484 |
| Jan 19, 2026 | 19.80 | 19.90 | 19.25 | 19.75 | 19.52 | -0.50% | 352,980 |
| Jan 16, 2026 | 19.90 | 19.95 | 19.60 | 19.85 | 19.62 | 0.25% | 337,975 |
| Jan 15, 2026 | 18.70 | 20.00 | 18.65 | 19.80 | 19.57 | 6.17% | 452,080 |
| Jan 14, 2026 | 19.40 | 19.40 | 18.65 | 18.65 | 18.44 | -4.36% | 892,035 |
| Jan 13, 2026 | 18.10 | 19.50 | 17.70 | 19.50 | 19.28 | 7.14% | 304,915 |
| Jan 12, 2026 | 17.90 | 18.80 | 17.85 | 18.20 | 17.99 | -6.13% | 198,373 |
| Dec 30, 2025 | 19.44 | 19.44 | 19.06 | 19.39 | 18.07 | -0.57% | 266,887 |
| Dec 29, 2025 | 19.33 | 19.50 | 19.22 | 19.50 | 18.17 | 0.86% | 272,256 |
| Dec 26, 2025 | 19.00 | 19.33 | 18.89 | 19.33 | 18.02 | 1.75% | 288,079 |
| Dec 24, 2025 | 19.00 | 19.00 | 18.78 | 19.00 | 17.71 | 0.30% | 232,441 |
| Dec 23, 2025 | 18.89 | 19.00 | 18.83 | 18.94 | 17.65 | - | 129,628 |
| Dec 22, 2025 | 18.78 | 19.06 | 18.67 | 18.94 | 17.65 | 1.79% | 270,106 |
| Dec 19, 2025 | 18.89 | 19.06 | 18.56 | 18.61 | 17.34 | -1.76% | 436,125 |
| Dec 18, 2025 | 18.94 | 19.00 | 18.56 | 18.94 | 17.65 | - | 577,186 |
| Dec 17, 2025 | 18.78 | 18.94 | 18.44 | 18.94 | 17.65 | 0.88% | 225,889 |
| Dec 16, 2025 | 18.83 | 18.89 | 18.28 | 18.78 | 17.50 | -0.59% | 251,501 |
| Dec 15, 2025 | 18.78 | 19.00 | 18.67 | 18.89 | 17.60 | 0.30% | 396,605 |
| Dec 12, 2025 | 19.22 | 19.22 | 18.67 | 18.83 | 17.55 | -1.45% | 266,312 |
| Dec 11, 2025 | 19.50 | 19.50 | 18.89 | 19.11 | 17.81 | -0.58% | 130,761 |
| Dec 10, 2025 | 19.67 | 19.67 | 19.22 | 19.22 | 17.91 | -0.86% | 135,890 |
| Dec 9, 2025 | 19.28 | 19.39 | 19.06 | 19.39 | 18.07 | 0.58% | 400,814 |
| Dec 8, 2025 | 19.44 | 19.44 | 19.17 | 19.28 | 17.97 | -0.57% | 201,743 |
| Dec 5, 2025 | 19.89 | 20.22 | 19.39 | 19.39 | 18.07 | -2.51% | 289,190 |
| Dec 4, 2025 | 19.89 | 19.94 | 19.44 | 19.89 | 18.53 | 0.28% | 579,921 |
| Dec 3, 2025 | 19.78 | 20.00 | 19.50 | 19.83 | 18.48 | - | 152,689 |
| Dec 2, 2025 | 19.61 | 19.89 | 19.22 | 19.83 | 18.48 | 1.42% | 602,574 |
| Dec 1, 2025 | 19.67 | 19.67 | 19.33 | 19.56 | 18.22 | - | 129,059 |
| Nov 28, 2025 | 19.56 | 19.72 | 19.22 | 19.56 | 18.22 | - | 118,056 |
| Nov 27, 2025 | 19.33 | 19.56 | 19.33 | 19.56 | 18.22 | 1.15% | 211,498 |
| Nov 26, 2025 | 18.67 | 19.33 | 18.67 | 19.33 | 18.02 | 4.50% | 295,751 |
| Nov 25, 2025 | 18.94 | 19.17 | 18.50 | 18.50 | 17.24 | -2.34% | 344,094 |
| Nov 24, 2025 | 19.00 | 19.17 | 18.61 | 18.94 | 17.65 | 0.29% | 509,600 |
| Nov 21, 2025 | 19.28 | 19.28 | 18.67 | 18.89 | 17.60 | -2.02% | 150,409 |
| Nov 20, 2025 | 18.94 | 19.28 | 18.67 | 19.28 | 17.97 | 3.27% | 454,417 |
| Nov 19, 2025 | 18.89 | 18.89 | 18.61 | 18.67 | 17.40 | -0.29% | 262,465 |
| Nov 18, 2025 | 18.94 | 18.94 | 18.56 | 18.72 | 17.45 | -0.88% | 304,225 |
| Nov 17, 2025 | 19.33 | 19.56 | 18.89 | 18.89 | 17.60 | -2.30% | 490,607 |
| Nov 14, 2025 | 19.94 | 20.11 | 19.11 | 19.33 | 18.02 | -4.92% | 587,550 |
| Nov 13, 2025 | 20.17 | 20.33 | 19.83 | 20.33 | 18.95 | 1.38% | 192,575 |