Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan
· Delayed Price · Currency is TWD 72.80
+0.80 (1.11%)
At close: Dec 5, 2025
Tung Ho Steel Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 72.80 | 71.40 | 72.80 | 72.80 | 1.11% | 2,571,942 |
| Dec 4, 2025 | 74.00 | 74.00 | 71.10 | 72.00 | 72.00 | -2.04% | 3,513,788 |
| Dec 3, 2025 | 71.70 | 73.80 | 71.50 | 73.50 | 73.50 | 2.94% | 3,957,672 |
| Dec 2, 2025 | 70.50 | 71.90 | 70.00 | 71.40 | 71.40 | 1.28% | 2,411,501 |
| Dec 1, 2025 | 67.60 | 70.60 | 67.60 | 70.50 | 70.50 | 3.37% | 4,538,631 |
| Nov 28, 2025 | 67.90 | 68.80 | 67.30 | 68.20 | 68.20 | 0.59% | 3,511,718 |
| Nov 27, 2025 | 67.30 | 67.80 | 66.80 | 67.80 | 67.80 | 0.74% | 3,127,087 |
| Nov 26, 2025 | 67.50 | 67.50 | 66.30 | 67.30 | 67.30 | 0.45% | 2,344,870 |
| Nov 25, 2025 | 65.90 | 67.20 | 65.60 | 67.00 | 67.00 | 1.21% | 7,544,493 |
| Nov 24, 2025 | 64.00 | 66.20 | 63.60 | 66.20 | 66.20 | 5.25% | 6,642,677 |
| Nov 21, 2025 | 61.20 | 63.00 | 61.10 | 62.90 | 62.90 | 3.11% | 3,574,080 |
| Nov 20, 2025 | 60.00 | 61.20 | 59.80 | 61.00 | 61.00 | 2.52% | 3,372,332 |
| Nov 19, 2025 | 60.00 | 60.40 | 59.50 | 59.50 | 59.50 | -0.50% | 2,078,727 |
| Nov 18, 2025 | 60.80 | 60.90 | 59.80 | 59.80 | 59.80 | -1.81% | 3,050,423 |
| Nov 17, 2025 | 61.20 | 61.30 | 60.60 | 60.90 | 60.90 | -0.49% | 2,109,137 |
| Nov 14, 2025 | 61.50 | 61.90 | 61.00 | 61.20 | 61.20 | - | 912,560 |
| Nov 13, 2025 | 61.70 | 61.90 | 61.20 | 61.20 | 61.20 | -0.81% | 1,078,788 |
| Nov 12, 2025 | 61.50 | 61.90 | 61.50 | 61.70 | 61.70 | 0.49% | 821,792 |
| Nov 11, 2025 | 61.50 | 61.60 | 61.20 | 61.40 | 61.40 | - | 1,155,759 |
| Nov 10, 2025 | 62.10 | 62.10 | 61.30 | 61.40 | 61.40 | -1.13% | 964,992 |
| Nov 7, 2025 | 62.40 | 62.60 | 62.00 | 62.10 | 62.10 | -0.16% | 529,388 |
| Nov 6, 2025 | 61.90 | 62.50 | 61.50 | 62.20 | 62.20 | 1.47% | 655,655 |
| Nov 5, 2025 | 61.30 | 61.60 | 60.70 | 61.30 | 61.30 | - | 900,111 |
| Nov 4, 2025 | 62.50 | 62.60 | 61.30 | 61.30 | 61.30 | -1.92% | 1,205,180 |
| Nov 3, 2025 | 62.80 | 62.80 | 62.40 | 62.50 | 62.50 | -0.48% | 685,766 |
| Oct 31, 2025 | 63.50 | 63.50 | 62.80 | 62.80 | 62.80 | -0.95% | 1,411,705 |
| Oct 30, 2025 | 62.70 | 63.40 | 62.50 | 63.40 | 63.40 | 1.44% | 1,596,062 |
| Oct 29, 2025 | 62.40 | 62.90 | 62.20 | 62.50 | 62.50 | 0.97% | 1,380,145 |
| Oct 28, 2025 | 62.70 | 62.70 | 61.80 | 61.90 | 61.90 | 0.16% | 964,368 |
| Oct 27, 2025 | 63.30 | 63.30 | 61.80 | 61.80 | 61.80 | -1.44% | 1,202,154 |
| Oct 23, 2025 | 62.60 | 63.30 | 62.60 | 62.70 | 62.70 | - | 530,501 |
| Oct 22, 2025 | 62.50 | 63.20 | 62.30 | 62.70 | 62.70 | 0.64% | 782,282 |
| Oct 21, 2025 | 62.50 | 62.80 | 62.10 | 62.30 | 62.30 | 0.32% | 1,202,624 |
| Oct 20, 2025 | 63.70 | 63.70 | 62.10 | 62.10 | 62.10 | -2.51% | 1,717,822 |
| Oct 17, 2025 | 63.00 | 64.10 | 63.00 | 63.70 | 63.70 | 1.11% | 2,176,040 |
| Oct 16, 2025 | 62.30 | 63.50 | 62.30 | 63.00 | 63.00 | 2.44% | 1,700,352 |
| Oct 15, 2025 | 62.20 | 62.30 | 61.50 | 61.50 | 61.50 | -0.97% | 2,852,372 |
| Oct 14, 2025 | 61.30 | 62.80 | 61.30 | 62.10 | 62.10 | 1.64% | 2,439,616 |
| Oct 13, 2025 | 61.10 | 61.20 | 60.50 | 61.10 | 61.10 | -0.65% | 1,031,339 |
| Oct 9, 2025 | 60.90 | 61.50 | 60.90 | 61.50 | 61.50 | 1.32% | 946,166 |
| Oct 8, 2025 | 60.90 | 61.00 | 60.50 | 60.70 | 60.70 | - | 1,110,033 |
| Oct 7, 2025 | 60.50 | 60.90 | 60.00 | 60.70 | 60.70 | 0.83% | 1,357,773 |
| Oct 3, 2025 | 60.30 | 60.40 | 59.80 | 60.20 | 60.20 | 0.17% | 1,174,924 |
| Oct 2, 2025 | 60.10 | 60.60 | 59.80 | 60.10 | 60.10 | - | 1,161,275 |
| Oct 1, 2025 | 60.80 | 60.80 | 59.80 | 60.10 | 60.10 | -0.99% | 1,922,338 |
| Sep 30, 2025 | 60.00 | 60.90 | 59.80 | 60.70 | 60.70 | 1.17% | 2,329,828 |
| Sep 26, 2025 | 60.50 | 60.70 | 59.70 | 60.00 | 60.00 | -0.66% | 2,453,026 |
| Sep 25, 2025 | 60.00 | 60.90 | 59.90 | 60.40 | 60.40 | 1.00% | 2,649,770 |
| Sep 24, 2025 | 59.50 | 60.10 | 59.50 | 59.80 | 59.80 | 0.50% | 1,203,954 |
| Sep 23, 2025 | 59.40 | 60.00 | 59.40 | 59.50 | 59.50 | 0.17% | 1,451,250 |
| Sep 22, 2025 | 59.70 | 59.80 | 59.10 | 59.40 | 59.40 | -0.34% | 1,717,278 |
| Sep 19, 2025 | 59.30 | 59.60 | 58.70 | 59.60 | 59.60 | 0.51% | 2,755,772 |
| Sep 18, 2025 | 59.80 | 59.90 | 59.30 | 59.30 | 59.30 | - | 1,362,088 |
| Sep 17, 2025 | 59.50 | 60.00 | 59.10 | 59.30 | 59.30 | -0.34% | 1,946,445 |
| Sep 16, 2025 | 59.80 | 59.90 | 59.30 | 59.50 | 59.50 | -0.67% | 2,096,542 |
| Sep 15, 2025 | 60.20 | 60.40 | 59.90 | 59.90 | 59.90 | -0.50% | 1,465,599 |
| Sep 12, 2025 | 60.30 | 60.40 | 60.00 | 60.20 | 60.20 | 0.17% | 1,469,343 |
| Sep 11, 2025 | 61.10 | 61.10 | 60.00 | 60.10 | 60.10 | -1.80% | 2,332,485 |
| Sep 10, 2025 | 61.50 | 61.50 | 61.10 | 61.20 | 61.20 | -0.81% | 1,359,966 |
| Sep 9, 2025 | 62.00 | 62.00 | 61.50 | 61.70 | 61.70 | -0.16% | 877,941 |
| Sep 8, 2025 | 61.10 | 62.10 | 61.00 | 61.80 | 61.80 | 1.15% | 1,036,441 |
| Sep 5, 2025 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | -1.13% | 1,323,707 |
| Sep 4, 2025 | 61.60 | 62.10 | 61.60 | 61.80 | 61.80 | 0.82% | 634,597 |
| Sep 3, 2025 | 61.00 | 61.70 | 61.00 | 61.30 | 61.30 | 0.49% | 835,823 |
| Sep 2, 2025 | 61.70 | 62.10 | 60.90 | 61.00 | 61.00 | -0.97% | 2,314,250 |
| Sep 1, 2025 | 63.50 | 63.50 | 61.50 | 61.60 | 61.60 | -2.99% | 2,768,714 |
| Aug 29, 2025 | 63.80 | 64.10 | 63.00 | 63.50 | 63.50 | -0.47% | 1,546,718 |
| Aug 28, 2025 | 63.40 | 64.10 | 63.40 | 63.80 | 63.80 | 0.63% | 594,118 |
| Aug 27, 2025 | 63.40 | 63.90 | 63.30 | 63.40 | 63.40 | - | 837,731 |
| Aug 26, 2025 | 64.00 | 64.20 | 63.40 | 63.40 | 63.40 | -1.40% | 1,006,804 |
| Aug 25, 2025 | 63.70 | 64.30 | 63.70 | 64.30 | 64.30 | 1.58% | 505,843 |
| Aug 22, 2025 | 63.70 | 64.00 | 63.30 | 63.30 | 63.30 | -0.78% | 842,699 |
| Aug 21, 2025 | 63.80 | 64.50 | 63.80 | 63.80 | 63.80 | 0.47% | 565,339 |
| Aug 20, 2025 | 64.30 | 64.50 | 63.50 | 63.50 | 63.50 | -0.94% | 1,252,401 |
| Aug 19, 2025 | 64.40 | 64.50 | 64.10 | 64.10 | 64.10 | -0.77% | 1,252,632 |
| Aug 18, 2025 | 65.40 | 65.50 | 64.30 | 64.60 | 64.60 | -0.77% | 1,060,463 |
| Aug 15, 2025 | 65.00 | 65.20 | 64.50 | 65.10 | 65.10 | 0.31% | 918,520 |
| Aug 14, 2025 | 64.40 | 65.10 | 64.30 | 64.90 | 64.90 | 1.41% | 804,727 |
| Aug 13, 2025 | 64.80 | 64.90 | 64.00 | 64.00 | 64.00 | -0.78% | 789,484 |
| Aug 12, 2025 | 64.80 | 65.10 | 64.30 | 64.50 | 64.50 | -0.31% | 708,345 |
| Aug 11, 2025 | 65.10 | 65.10 | 64.40 | 64.70 | 64.70 | -0.77% | 648,257 |
| Aug 8, 2025 | 64.60 | 65.30 | 64.60 | 65.20 | 65.20 | 0.62% | 984,449 |
| Aug 7, 2025 | 65.00 | 65.10 | 64.40 | 64.80 | 64.80 | 0.15% | 742,025 |
| Aug 6, 2025 | 64.70 | 65.40 | 64.70 | 64.70 | 64.70 | 0.47% | 753,298 |
| Aug 5, 2025 | 64.40 | 64.80 | 64.10 | 64.40 | 64.40 | 0.16% | 734,871 |
| Aug 4, 2025 | 63.80 | 64.40 | 63.30 | 64.30 | 64.30 | 0.31% | 870,214 |
| Aug 1, 2025 | 63.80 | 64.40 | 63.30 | 64.10 | 64.10 | - | 515,577 |
| Jul 31, 2025 | 65.40 | 65.40 | 64.10 | 64.10 | 64.10 | -1.99% | 981,936 |
| Jul 30, 2025 | 65.10 | 65.80 | 64.80 | 65.40 | 65.40 | 1.55% | 1,061,334 |
| Jul 29, 2025 | 64.90 | 65.20 | 64.40 | 64.40 | 64.40 | -0.16% | 979,768 |
| Jul 28, 2025 | 66.20 | 66.40 | 64.50 | 64.50 | 64.50 | -3.15% | 2,074,618 |
| Jul 25, 2025 | 65.70 | 67.10 | 65.60 | 66.60 | 66.60 | 1.52% | 1,035,238 |
| Jul 24, 2025 | 66.10 | 66.20 | 65.30 | 65.60 | 65.60 | -0.61% | 742,748 |
| Jul 23, 2025 | 65.20 | 66.20 | 65.20 | 66.00 | 66.00 | 2.33% | 990,034 |
| Jul 22, 2025 | 64.70 | 65.60 | 64.20 | 64.50 | 64.50 | -0.15% | 902,376 |
| Jul 21, 2025 | 64.90 | 65.40 | 64.60 | 64.60 | 64.60 | 0.16% | 539,478 |
| Jul 18, 2025 | 65.40 | 65.40 | 64.40 | 64.50 | 64.50 | -0.46% | 638,364 |
| Jul 17, 2025 | 65.20 | 65.50 | 64.70 | 64.80 | 64.80 | -0.77% | 1,089,362 |
| Jul 16, 2025 | 64.50 | 65.40 | 64.50 | 65.30 | 65.30 | 0.77% | 971,326 |
| Jul 15, 2025 | 65.10 | 65.60 | 64.70 | 64.80 | 64.80 | -0.92% | 552,998 |