Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan
· Delayed Price · Currency is TWD 80.90
+0.50 (0.62%)
At close: Mar 9, 2026
Tung Ho Steel Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.00 | 80.80 | 77.60 | 80.40 | 80.40 | -0.74% | 2,960,649 |
| Mar 5, 2026 | 79.50 | 81.20 | 79.50 | 81.00 | 81.00 | 2.14% | 4,250,896 |
| Mar 4, 2026 | 78.00 | 80.30 | 76.70 | 79.30 | 79.30 | 1.02% | 5,311,002 |
| Mar 3, 2026 | 76.50 | 78.70 | 76.50 | 78.50 | 78.50 | 1.29% | 3,240,128 |
| Mar 2, 2026 | 73.40 | 77.80 | 73.40 | 77.50 | 77.50 | 5.59% | 4,354,149 |
| Feb 26, 2026 | 73.40 | 73.90 | 73.00 | 73.40 | 73.40 | - | 3,269,941 |
| Feb 25, 2026 | 72.60 | 73.70 | 72.30 | 73.40 | 73.40 | 0.96% | 1,919,696 |
| Feb 24, 2026 | 72.30 | 73.20 | 72.10 | 72.70 | 72.70 | 0.97% | 1,752,019 |
| Feb 23, 2026 | 73.00 | 73.40 | 71.70 | 72.00 | 72.00 | - | 2,340,200 |
| Feb 11, 2026 | 71.50 | 72.50 | 71.30 | 72.00 | 72.00 | 0.70% | 1,913,885 |
| Feb 10, 2026 | 71.30 | 72.20 | 71.00 | 71.50 | 71.50 | 0.28% | 958,378 |
| Feb 9, 2026 | 71.30 | 71.70 | 70.80 | 71.30 | 71.30 | 0.56% | 1,395,931 |
| Feb 6, 2026 | 70.10 | 71.20 | 69.70 | 70.90 | 70.90 | 0.85% | 1,405,048 |
| Feb 5, 2026 | 71.00 | 71.40 | 70.30 | 70.30 | 70.30 | -1.40% | 1,258,360 |
| Feb 4, 2026 | 70.10 | 71.50 | 70.00 | 71.30 | 71.30 | 1.86% | 1,617,479 |
| Feb 3, 2026 | 69.50 | 70.10 | 69.40 | 70.00 | 70.00 | 0.86% | 925,472 |
| Feb 2, 2026 | 69.40 | 70.00 | 69.10 | 69.40 | 69.40 | - | 831,525 |
| Jan 30, 2026 | 70.70 | 70.90 | 69.40 | 69.40 | 69.40 | -1.98% | 2,072,928 |
| Jan 29, 2026 | 70.40 | 71.60 | 70.40 | 70.80 | 70.80 | 0.28% | 1,367,767 |
| Jan 28, 2026 | 70.30 | 70.70 | 69.90 | 70.60 | 70.60 | 0.43% | 1,011,001 |
| Jan 27, 2026 | 71.40 | 71.90 | 70.00 | 70.30 | 70.30 | -1.54% | 1,988,103 |
| Jan 26, 2026 | 70.60 | 71.80 | 70.30 | 71.40 | 71.40 | 1.13% | 1,484,182 |
| Jan 23, 2026 | 71.10 | 71.70 | 70.30 | 70.60 | 70.60 | -0.70% | 2,511,926 |
| Jan 22, 2026 | 69.80 | 71.10 | 69.50 | 71.10 | 71.10 | 2.01% | 2,042,128 |
| Jan 21, 2026 | 68.80 | 69.70 | 68.80 | 69.70 | 69.70 | 0.29% | 1,366,287 |
| Jan 20, 2026 | 70.30 | 70.70 | 69.50 | 69.50 | 69.50 | -1.84% | 1,955,987 |
| Jan 19, 2026 | 69.60 | 71.40 | 69.50 | 70.80 | 70.80 | 0.85% | 2,234,349 |
| Jan 16, 2026 | 71.00 | 71.50 | 70.00 | 70.20 | 70.20 | -0.85% | 1,503,890 |
| Jan 15, 2026 | 71.30 | 71.90 | 70.60 | 70.80 | 70.80 | -0.98% | 2,584,571 |
| Jan 14, 2026 | 69.90 | 71.60 | 69.90 | 71.50 | 71.50 | 2.44% | 2,525,510 |
| Jan 13, 2026 | 68.50 | 69.80 | 68.10 | 69.80 | 69.80 | 1.16% | 1,871,380 |
| Jan 12, 2026 | 67.80 | 69.40 | 67.60 | 69.00 | 69.00 | 1.77% | 1,777,980 |
| Jan 9, 2026 | 67.60 | 68.10 | 67.30 | 67.80 | 67.80 | 0.30% | 2,128,598 |
| Jan 8, 2026 | 67.20 | 68.20 | 67.00 | 67.60 | 67.60 | 1.35% | 3,843,719 |
| Jan 7, 2026 | 65.50 | 67.00 | 65.50 | 66.70 | 66.70 | 2.14% | 1,905,624 |
| Jan 6, 2026 | 65.10 | 65.70 | 65.10 | 65.30 | 65.30 | 1.08% | 2,195,747 |
| Jan 5, 2026 | 64.20 | 65.00 | 64.10 | 64.60 | 64.60 | 0.94% | 1,742,921 |
| Jan 2, 2026 | 64.10 | 64.50 | 64.00 | 64.00 | 64.00 | 0.63% | 867,989 |
| Dec 31, 2025 | 64.10 | 64.70 | 63.60 | 63.60 | 63.60 | -0.78% | 1,418,979 |
| Dec 30, 2025 | 64.20 | 64.50 | 63.80 | 64.10 | 64.10 | -0.31% | 1,079,457 |
| Dec 29, 2025 | 64.00 | 64.60 | 63.80 | 64.30 | 64.30 | 1.10% | 1,389,573 |
| Dec 26, 2025 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | -0.78% | 1,965,486 |
| Dec 24, 2025 | 64.70 | 65.10 | 64.10 | 64.10 | 64.10 | -0.16% | 1,462,175 |
| Dec 23, 2025 | 64.90 | 64.90 | 64.10 | 64.20 | 64.20 | -1.08% | 2,124,185 |
| Dec 22, 2025 | 65.30 | 65.80 | 64.60 | 64.90 | 64.90 | 0.62% | 1,737,342 |
| Dec 19, 2025 | 65.10 | 65.60 | 64.40 | 64.50 | 64.50 | -0.92% | 4,973,208 |
| Dec 18, 2025 | 65.50 | 66.10 | 65.10 | 65.10 | 65.10 | -0.46% | 5,536,121 |
| Dec 17, 2025 | 68.20 | 68.40 | 65.40 | 65.40 | 65.40 | -5.76% | 8,386,943 |
| Dec 16, 2025 | 71.10 | 72.00 | 69.40 | 69.40 | 69.40 | -2.94% | 4,858,534 |
| Dec 15, 2025 | 70.80 | 72.00 | 70.70 | 71.50 | 71.50 | 0.99% | 1,441,013 |
| Dec 12, 2025 | 70.80 | 71.20 | 70.10 | 70.80 | 70.80 | - | 1,012,966 |
| Dec 11, 2025 | 70.30 | 71.30 | 70.30 | 70.80 | 70.80 | 0.71% | 1,112,913 |
| Dec 10, 2025 | 70.10 | 70.90 | 70.10 | 70.30 | 70.30 | - | 945,359 |
| Dec 9, 2025 | 70.20 | 70.80 | 69.50 | 70.30 | 70.30 | -0.42% | 1,748,653 |
| Dec 8, 2025 | 71.30 | 71.90 | 70.30 | 70.60 | 70.60 | -3.02% | 3,053,871 |
| 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 |