Tung Ho Steel Enterprise Corporation (TPE:2006)
Taiwan
· Delayed Price · Currency is TWD 67.10
-1.50 (-2.19%)
Apr 29, 2026, 1:30 PM CST
Tung Ho Steel Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 71.50 | 71.70 | 70.60 | 70.70 | 70.70 | -0.70% | 2,115,429 |
| Apr 13, 2026 | 71.00 | 71.80 | 69.80 | 71.20 | 71.20 | 0.28% | 2,397,155 |
| Apr 10, 2026 | 71.70 | 72.20 | 70.70 | 71.00 | 71.00 | -0.98% | 3,056,049 |
| Apr 9, 2026 | 70.70 | 72.60 | 70.70 | 71.70 | 71.70 | 1.56% | 3,299,372 |
| Apr 8, 2026 | 70.50 | 71.00 | 70.40 | 70.60 | 70.60 | 1.44% | 2,164,411 |
| Apr 7, 2026 | 69.90 | 70.30 | 69.30 | 69.60 | 69.60 | 0.43% | 1,580,328 |
| Apr 2, 2026 | 69.30 | 69.80 | 68.70 | 69.30 | 69.30 | 1.02% | 2,705,583 |
| Apr 1, 2026 | 68.60 | 69.00 | 67.90 | 68.60 | 68.60 | 1.18% | 2,700,199 |
| Mar 31, 2026 | 68.90 | 69.70 | 67.60 | 67.80 | 67.80 | -1.60% | 2,887,461 |
| Mar 30, 2026 | 69.60 | 70.60 | 68.90 | 68.90 | 68.90 | -2.27% | 3,123,136 |
| Mar 27, 2026 | 71.10 | 71.80 | 70.40 | 70.50 | 70.50 | -1.81% | 2,987,903 |
| Mar 26, 2026 | 72.30 | 72.60 | 71.50 | 71.80 | 71.80 | -0.69% | 2,394,869 |
| Mar 25, 2026 | 73.50 | 73.60 | 71.90 | 72.30 | 72.30 | -0.55% | 3,463,183 |
| Mar 24, 2026 | 71.50 | 73.00 | 71.10 | 72.70 | 72.70 | 2.11% | 5,623,970 |
| Mar 23, 2026 | 70.50 | 71.60 | 69.00 | 71.20 | 71.20 | 0.99% | 6,861,855 |
| Mar 20, 2026 | 70.10 | 71.50 | 69.30 | 70.50 | 70.50 | -6.00% | 12,229,230 |
| Mar 19, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 70.70 | -2.60% | 9,889,315 |
| Mar 18, 2026 | 77.90 | 78.60 | 76.70 | 77.00 | 72.59 | 0.52% | 4,665,937 |
| Mar 17, 2026 | 76.40 | 78.10 | 76.40 | 76.60 | 72.21 | 0.39% | 5,143,303 |
| Mar 16, 2026 | 77.70 | 78.20 | 76.10 | 76.30 | 71.93 | -1.80% | 5,418,232 |
| Mar 13, 2026 | 80.00 | 80.60 | 77.30 | 77.70 | 73.25 | -4.07% | 4,682,161 |
| Mar 12, 2026 | 82.60 | 84.00 | 80.40 | 81.00 | 76.36 | -2.88% | 4,026,892 |
| Mar 11, 2026 | 82.00 | 84.00 | 81.80 | 83.40 | 78.62 | 2.21% | 5,738,081 |
| Mar 10, 2026 | 80.90 | 82.30 | 80.80 | 81.60 | 76.92 | 0.87% | 3,292,392 |
| Mar 9, 2026 | 78.00 | 81.10 | 77.80 | 80.90 | 76.26 | 0.62% | 4,829,920 |
| Mar 6, 2026 | 80.00 | 80.80 | 77.60 | 80.40 | 75.79 | -0.74% | 2,966,317 |
| Mar 5, 2026 | 79.50 | 81.20 | 79.50 | 81.00 | 76.36 | 2.14% | 4,250,896 |
| Mar 4, 2026 | 78.00 | 80.30 | 76.70 | 79.30 | 74.75 | 1.02% | 5,311,002 |
| Mar 3, 2026 | 76.50 | 78.70 | 76.50 | 78.50 | 74.00 | 1.29% | 3,240,128 |
| Mar 2, 2026 | 73.40 | 77.80 | 73.40 | 77.50 | 73.06 | 5.59% | 4,354,149 |
| Feb 26, 2026 | 73.40 | 73.90 | 73.00 | 73.40 | 69.19 | - | 3,269,941 |
| Feb 25, 2026 | 72.60 | 73.70 | 72.30 | 73.40 | 69.19 | 0.96% | 1,919,696 |
| Feb 24, 2026 | 72.30 | 73.20 | 72.10 | 72.70 | 68.53 | 0.97% | 1,752,019 |
| Feb 23, 2026 | 73.00 | 73.40 | 71.70 | 72.00 | 67.87 | - | 2,343,967 |
| Feb 11, 2026 | 71.50 | 72.50 | 71.30 | 72.00 | 67.87 | 0.70% | 1,913,885 |
| Feb 10, 2026 | 71.30 | 72.20 | 71.00 | 71.50 | 67.40 | 0.28% | 958,378 |
| Feb 9, 2026 | 71.30 | 71.70 | 70.80 | 71.30 | 67.21 | 0.56% | 1,395,931 |
| Feb 6, 2026 | 70.10 | 71.20 | 69.70 | 70.90 | 66.84 | 0.85% | 1,405,048 |
| Feb 5, 2026 | 71.00 | 71.40 | 70.30 | 70.30 | 66.27 | -1.40% | 1,258,360 |
| Feb 4, 2026 | 70.10 | 71.50 | 70.00 | 71.30 | 67.21 | 1.86% | 1,617,479 |
| Feb 3, 2026 | 69.50 | 70.10 | 69.40 | 70.00 | 65.99 | 0.86% | 925,472 |
| Feb 2, 2026 | 69.40 | 70.00 | 69.10 | 69.40 | 65.42 | - | 831,525 |
| Jan 30, 2026 | 70.70 | 70.90 | 69.40 | 69.40 | 65.42 | -1.98% | 2,072,928 |
| Jan 29, 2026 | 70.40 | 71.60 | 70.40 | 70.80 | 66.74 | 0.28% | 1,367,767 |
| Jan 28, 2026 | 70.30 | 70.70 | 69.90 | 70.60 | 66.55 | 0.43% | 1,011,001 |
| Jan 27, 2026 | 71.40 | 71.90 | 70.00 | 70.30 | 66.27 | -1.54% | 1,989,936 |
| Jan 26, 2026 | 70.60 | 71.80 | 70.30 | 71.40 | 67.31 | 1.13% | 1,484,182 |
| Jan 23, 2026 | 71.10 | 71.70 | 70.30 | 70.60 | 66.55 | -0.70% | 2,511,926 |
| Jan 22, 2026 | 69.80 | 71.10 | 69.50 | 71.10 | 67.02 | 2.01% | 2,042,128 |
| Jan 21, 2026 | 68.80 | 69.70 | 68.80 | 69.70 | 65.70 | 0.29% | 1,366,287 |
| Jan 20, 2026 | 70.30 | 70.70 | 69.50 | 69.50 | 65.52 | -1.84% | 1,955,987 |
| Jan 19, 2026 | 69.60 | 71.40 | 69.50 | 70.80 | 66.74 | 0.85% | 2,234,349 |
| Jan 16, 2026 | 71.00 | 71.50 | 70.00 | 70.20 | 66.18 | -0.85% | 1,510,444 |
| Jan 15, 2026 | 71.30 | 71.90 | 70.60 | 70.80 | 66.74 | -0.98% | 2,584,571 |
| Jan 14, 2026 | 69.90 | 71.60 | 69.90 | 71.50 | 67.40 | 2.44% | 2,525,510 |
| Jan 13, 2026 | 68.50 | 69.80 | 68.10 | 69.80 | 65.80 | 1.16% | 1,871,380 |
| Jan 12, 2026 | 67.80 | 69.40 | 67.60 | 69.00 | 65.04 | 1.77% | 1,777,980 |
| Jan 9, 2026 | 67.60 | 68.10 | 67.30 | 67.80 | 63.91 | 0.30% | 2,128,598 |
| Jan 8, 2026 | 67.20 | 68.20 | 67.00 | 67.60 | 63.72 | 1.35% | 3,843,719 |
| Jan 7, 2026 | 65.50 | 67.00 | 65.50 | 66.70 | 62.88 | 2.14% | 1,905,624 |
| Jan 6, 2026 | 65.10 | 65.70 | 65.10 | 65.30 | 61.56 | 1.08% | 2,195,747 |
| Jan 5, 2026 | 64.20 | 65.00 | 64.10 | 64.60 | 60.90 | 0.94% | 1,742,921 |
| Jan 2, 2026 | 64.10 | 64.50 | 64.00 | 64.00 | 60.33 | 0.63% | 867,989 |
| Dec 31, 2025 | 64.10 | 64.70 | 63.60 | 63.60 | 59.95 | -0.78% | 1,418,979 |
| Dec 30, 2025 | 64.20 | 64.50 | 63.80 | 64.10 | 60.42 | -0.31% | 1,079,457 |
| Dec 29, 2025 | 64.00 | 64.60 | 63.80 | 64.30 | 60.61 | 1.10% | 1,389,573 |
| Dec 26, 2025 | 64.20 | 64.20 | 63.60 | 63.60 | 59.95 | -0.78% | 1,965,486 |
| Dec 24, 2025 | 64.70 | 65.10 | 64.10 | 64.10 | 60.42 | -0.16% | 1,462,175 |
| Dec 23, 2025 | 64.90 | 64.90 | 64.10 | 64.20 | 60.52 | -1.08% | 2,124,185 |
| Dec 22, 2025 | 65.30 | 65.80 | 64.60 | 64.90 | 61.18 | 0.62% | 1,737,342 |
| Dec 19, 2025 | 65.10 | 65.60 | 64.40 | 64.50 | 60.80 | -0.92% | 4,973,208 |
| Dec 18, 2025 | 65.50 | 66.10 | 65.10 | 65.10 | 61.37 | -0.46% | 5,536,121 |
| Dec 17, 2025 | 68.20 | 68.40 | 65.40 | 65.40 | 61.65 | -5.76% | 8,386,943 |
| Dec 16, 2025 | 71.10 | 72.00 | 69.40 | 69.40 | 65.42 | -2.94% | 4,858,534 |
| Dec 15, 2025 | 70.80 | 72.00 | 70.70 | 71.50 | 67.40 | 0.99% | 1,441,013 |
| Dec 12, 2025 | 70.80 | 71.20 | 70.10 | 70.80 | 66.74 | - | 1,012,966 |
| Dec 11, 2025 | 70.30 | 71.30 | 70.30 | 70.80 | 66.74 | 0.71% | 1,112,913 |
| Dec 10, 2025 | 70.10 | 70.90 | 70.10 | 70.30 | 66.27 | - | 945,359 |
| Dec 9, 2025 | 70.20 | 70.80 | 69.50 | 70.30 | 66.27 | -0.42% | 1,748,653 |
| Dec 8, 2025 | 71.30 | 71.90 | 70.30 | 70.60 | 66.55 | -3.02% | 3,053,871 |
| Dec 5, 2025 | 72.50 | 72.80 | 71.40 | 72.80 | 68.63 | 1.11% | 2,571,942 |
| Dec 4, 2025 | 74.00 | 74.00 | 71.10 | 72.00 | 67.87 | -2.04% | 3,513,788 |
| Dec 3, 2025 | 71.70 | 73.80 | 71.50 | 73.50 | 69.29 | 2.94% | 3,957,672 |
| Dec 2, 2025 | 70.50 | 71.90 | 70.00 | 71.40 | 67.31 | 1.28% | 2,411,501 |
| Dec 1, 2025 | 67.60 | 70.60 | 67.60 | 70.50 | 66.46 | 3.37% | 4,538,631 |
| Nov 28, 2025 | 67.90 | 68.80 | 67.30 | 68.20 | 64.29 | 0.59% | 3,511,718 |
| Nov 27, 2025 | 67.30 | 67.80 | 66.80 | 67.80 | 63.91 | 0.74% | 3,127,087 |
| Nov 26, 2025 | 67.50 | 67.50 | 66.30 | 67.30 | 63.44 | 0.45% | 2,344,870 |
| Nov 25, 2025 | 65.90 | 67.20 | 65.60 | 67.00 | 63.16 | 1.21% | 7,544,493 |