Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11.050 | 11.150 | 10.850 | 11.000 | 11.000 | 84,573 |
| 2026-10-19 | 11.850 | 11.850 | 10.600 | 11.050 | 11.050 | 153,503 |
| 2026-10-16 | 11.300 | 12.100 | 10.850 | 11.850 | 11.850 | 282,052 |
| 2026-10-15 | 11.550 | 11.550 | 10.800 | 11.050 | 11.050 | 283,050 |
| 2026-10-14 | 11.650 | 11.900 | 11.250 | 11.300 | 11.300 | 183,064 |
| 2026-10-13 | 12.000 | 12.400 | 11.450 | 11.500 | 11.500 | 401,213 |
| 2026-10-12 | 11.000 | 13.200 | 11.000 | 12.200 | 12.200 | 516,940 |
| 2026-10-08 | 11.050 | 11.250 | 10.750 | 10.750 | 10.750 | 237,578 |
| 2026-10-07 | 11.450 | 11.450 | 10.900 | 11.100 | 11.100 | 287,216 |
| 2026-10-06 | 11.450 | 11.450 | 11.050 | 11.200 | 11.200 | 237,173 |
| 2026-10-05 | 11.250 | 11.450 | 10.950 | 11.250 | 11.250 | 371,689 |
| 2026-10-02 | 12.050 | 12.050 | 10.900 | 11.050 | 11.050 | 460,973 |
| 2026-10-01 | 12.200 | 12.300 | 11.750 | 11.900 | 11.900 | 231,187 |
| 2026-09-30 | 13.000 | 13.000 | 11.550 | 12.050 | 12.050 | 457,361 |
| 2026-09-29 | 13.300 | 13.450 | 12.350 | 12.600 | 12.600 | 132,645 |
| 2026-09-24 | 14.150 | 14.150 | 13.000 | 13.100 | 13.100 | 246,383 |
| 2026-09-23 | 15.000 | 15.050 | 13.950 | 14.000 | 14.000 | 384,548 |
| 2026-09-22 | 12.850 | 15.050 | 12.600 | 14.800 | 14.800 | 747,072 |
| 2026-09-21 | 14.500 | 15.000 | 10.450 | 12.600 | 12.600 | 702,298 |
| 2026-09-18 | 14.328 | 14.328 | 14.328 | 14.328 | 14.328 | 0 |
| 2026-09-17 | 14.328 | 14.328 | 14.328 | 14.328 | 14.328 | 0 |
| 2026-09-16 | 14.328 | 14.328 | 14.328 | 14.328 | 14.328 | 0 |
| 2026-09-15 | 14.328 | 14.328 | 14.328 | 14.328 | 14.328 | 0 |
| 2026-09-14 | 14.328 | 14.328 | 14.328 | 14.328 | 14.328 | 0 |
| 2026-09-11 | 14.328 | 14.328 | 14.328 | 14.328 | 14.328 | 0 |
| 2026-09-10 | 14.328 | 14.328 | 14.328 | 14.328 | 14.328 | 0 |
| 2026-09-09 | 13.582 | 14.851 | 13.582 | 14.328 | 14.328 | 200,791 |
| 2026-09-08 | 14.627 | 14.716 | 13.448 | 13.955 | 13.955 | 421,051 |
| 2026-09-07 | 13.985 | 15.299 | 13.582 | 14.508 | 14.508 | 402,497 |
| 2026-09-04 | 9.750 | 9.780 | 9.370 | 9.420 | 14.060 | 147,761 |
| 2026-09-03 | 9.710 | 9.750 | 9.380 | 9.450 | 14.105 | 261,421 |
| 2026-09-02 | 9.720 | 9.990 | 9.410 | 9.510 | 14.194 | 376,548 |
| 2026-09-01 | 9.780 | 10.500 | 9.660 | 9.940 | 14.836 | 253,046 |
| 2026-08-31 | 9.930 | 10.200 | 9.820 | 9.920 | 14.806 | 166,833 |
| 2026-08-28 | 10.050 | 10.050 | 9.810 | 9.990 | 14.910 | 315,786 |
| 2026-08-27 | 10.100 | 10.100 | 9.900 | 10.000 | 14.925 | 165,111 |
| 2026-08-26 | 10.400 | 10.400 | 9.960 | 10.050 | 15.000 | 141,459 |
| 2026-08-25 | 10.050 | 10.050 | 9.950 | 10.000 | 14.925 | 80,337 |
| 2026-08-24 | 9.970 | 10.050 | 9.950 | 9.960 | 14.866 | 74,536 |
| 2026-08-21 | 10.400 | 10.400 | 9.900 | 10.000 | 14.925 | 132,762 |
| 2026-08-20 | 10.150 | 10.350 | 9.970 | 10.200 | 15.224 | 89,639 |
| 2026-08-19 | 10.000 | 10.300 | 9.870 | 10.100 | 15.075 | 64,387 |
| 2026-08-18 | 10.400 | 10.500 | 9.970 | 10.250 | 15.299 | 118,449 |
| 2026-08-17 | 10.500 | 10.500 | 9.870 | 10.350 | 15.448 | 256,679 |
| 2026-08-14 | 10.650 | 11.000 | 9.950 | 10.050 | 15.000 | 305,897 |
| 2026-08-13 | 11.300 | 11.300 | 10.700 | 10.750 | 16.045 | 181,495 |
| 2026-08-12 | 10.750 | 11.100 | 10.650 | 11.050 | 16.493 | 77,021 |
| 2026-08-11 | 11.050 | 11.200 | 10.550 | 11.050 | 16.493 | 130,432 |
| 2026-08-10 | 11.250 | 11.500 | 10.700 | 11.050 | 16.493 | 196,318 |
| 2026-08-07 | 11.200 | 11.700 | 11.150 | 11.200 | 16.716 | 128,334 |
| 2026-08-06 | 12.000 | 12.000 | 11.050 | 11.500 | 17.164 | 130,140 |
| 2026-08-05 | 12.300 | 12.900 | 11.750 | 11.750 | 17.537 | 301,269 |
| 2026-08-04 | 11.500 | 12.550 | 11.200 | 12.350 | 18.433 | 259,340 |
| 2026-08-03 | 11.500 | 11.900 | 10.950 | 11.350 | 16.940 | 198,039 |
| 2026-07-31 | 10.200 | 14.600 | 10.200 | 11.950 | 17.836 | 306,629 |
| 2026-07-30 | 10.800 | 10.800 | 9.610 | 10.050 | 15.000 | 192,018 |
| 2026-07-29 | 10.000 | 10.700 | 9.320 | 10.700 | 15.970 | 433,717 |
| 2026-07-28 | 11.000 | 11.000 | 10.100 | 10.200 | 15.224 | 244,245 |
| 2026-07-27 | 11.450 | 11.550 | 10.500 | 11.000 | 16.418 | 691,155 |
| 2026-07-24 | 11.200 | 11.650 | 10.850 | 11.250 | 16.791 | 164,520 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.