Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 5.312 | 5.562 | 5.072 | 5.455 | 13.569 | 53,592 |
| 2024-07-31 | 5.517 | 5.811 | 5.401 | 5.455 | 13.569 | 57,037 |
| 2024-07-30 | 5.802 | 5.873 | 4.992 | 5.784 | 14.388 | 100,429 |
| 2024-07-29 | 5.713 | 6.309 | 5.686 | 5.882 | 14.631 | 228,569 |
| 2024-07-26 | 5.428 | 5.989 | 5.384 | 5.704 | 14.189 | 151,167 |
| 2024-07-23 | 5.277 | 5.659 | 5.037 | 5.384 | 13.392 | 47,476 |
| 2024-07-22 | 5.419 | 5.419 | 5.019 | 5.277 | 13.126 | 86,758 |
| 2024-07-19 | 5.713 | 5.713 | 5.312 | 5.544 | 13.790 | 66,231 |
| 2024-07-18 | 5.722 | 5.739 | 5.428 | 5.606 | 13.945 | 26,217 |
| 2024-07-17 | 5.766 | 5.873 | 5.401 | 5.490 | 13.657 | 175,570 |
| 2024-07-16 | 5.455 | 5.713 | 5.268 | 5.633 | 14.012 | 101,506 |
| 2024-07-15 | 5.766 | 5.766 | 5.312 | 5.428 | 13.502 | 123,501 |
| 2024-07-12 | 6.140 | 6.318 | 5.428 | 5.775 | 14.366 | 249,004 |
| 2024-07-11 | 5.152 | 6.176 | 5.072 | 5.873 | 14.609 | 452,501 |
| 2024-07-10 | 4.805 | 5.241 | 4.360 | 4.921 | 12.241 | 429,651 |
| 2024-07-09 | 5.410 | 5.544 | 5.054 | 5.295 | 13.170 | 264,124 |
| 2024-07-08 | 5.784 | 5.784 | 4.743 | 5.562 | 13.835 | 500,225 |
| 2024-07-05 | 5.722 | 6.131 | 5.597 | 6.006 | 14.941 | 208,518 |
| 2024-07-04 | 6.078 | 6.078 | 5.579 | 5.695 | 14.167 | 152,011 |
| 2024-07-03 | 5.802 | 5.926 | 5.392 | 5.846 | 14.543 | 168,317 |
| 2024-07-02 | 6.078 | 6.078 | 5.793 | 5.846 | 14.543 | 86,345 |
| 2024-07-01 | 6.078 | 6.309 | 5.846 | 5.971 | 14.853 | 66,300 |
| 2024-06-28 | 6.078 | 6.309 | 5.935 | 5.962 | 14.831 | 191,632 |
| 2024-06-27 | 5.820 | 6.078 | 5.757 | 5.962 | 14.831 | 72,836 |
| 2024-06-26 | 5.766 | 5.864 | 5.713 | 5.820 | 14.476 | 118,065 |
| 2024-06-25 | 5.944 | 5.944 | 5.731 | 5.784 | 14.388 | 69,107 |
| 2024-06-24 | 6.104 | 6.104 | 5.784 | 5.944 | 14.786 | 135,602 |
| 2024-06-21 | 6.113 | 6.220 | 5.917 | 6.078 | 15.118 | 85,841 |
| 2024-06-20 | 6.193 | 6.193 | 6.069 | 6.122 | 15.229 | 60,188 |
| 2024-06-19 | 6.202 | 6.229 | 6.122 | 6.202 | 15.428 | 43,709 |
| 2024-06-18 | 6.318 | 6.318 | 6.113 | 6.220 | 15.473 | 100,234 |
| 2024-06-17 | 6.300 | 6.523 | 6.202 | 6.229 | 15.495 | 80,917 |
| 2024-06-14 | 6.167 | 6.389 | 6.167 | 6.309 | 15.694 | 197,007 |
| 2024-06-13 | 6.167 | 6.167 | 5.962 | 6.158 | 15.318 | 127,912 |
| 2024-06-12 | 6.184 | 6.184 | 6.113 | 6.184 | 15.384 | 52,935 |
| 2024-06-11 | 6.256 | 6.256 | 6.051 | 6.211 | 15.450 | 30,546 |
| 2024-06-07 | 6.273 | 6.273 | 6.060 | 6.256 | 15.561 | 38,217 |
| 2024-06-06 | 6.309 | 6.309 | 5.989 | 6.256 | 15.561 | 64,257 |
| 2024-06-05 | 6.407 | 6.407 | 6.247 | 6.247 | 15.539 | 50,664 |
| 2024-06-04 | 6.282 | 6.345 | 6.247 | 6.345 | 15.782 | 44,741 |
| 2024-06-03 | 6.469 | 6.567 | 6.238 | 6.309 | 15.694 | 213,329 |
| 2024-05-31 | 6.389 | 6.629 | 6.362 | 6.478 | 16.114 | 55,799 |
| 2024-05-30 | 6.469 | 6.576 | 6.407 | 6.407 | 15.937 | 105,361 |
| 2024-05-29 | 6.959 | 6.959 | 6.442 | 6.523 | 16.225 | 186,126 |
| 2024-05-28 | 6.611 | 7.119 | 6.611 | 6.932 | 17.243 | 179,251 |
| 2024-05-27 | 6.665 | 6.718 | 6.567 | 6.718 | 16.712 | 57,211 |
| 2024-05-24 | 6.558 | 6.692 | 6.496 | 6.656 | 16.557 | 74,091 |
| 2024-05-23 | 6.745 | 6.789 | 6.567 | 6.603 | 16.424 | 86,908 |
| 2024-05-22 | 6.852 | 6.852 | 6.540 | 6.825 | 16.978 | 136,570 |
| 2024-05-21 | 6.941 | 6.941 | 6.674 | 6.870 | 17.088 | 96,175 |
| 2024-05-20 | 6.718 | 6.763 | 6.505 | 6.611 | 16.446 | 134,397 |
| 2024-05-17 | 6.674 | 6.807 | 6.656 | 6.763 | 16.823 | 127,264 |
| 2024-05-16 | 6.674 | 6.674 | 6.558 | 6.629 | 16.491 | 51,501 |
| 2024-05-15 | 6.701 | 6.701 | 6.585 | 6.638 | 16.513 | 45,307 |
| 2024-05-14 | 6.736 | 6.763 | 6.549 | 6.763 | 16.823 | 208,045 |
| 2024-05-13 | 7.048 | 7.074 | 6.647 | 6.763 | 16.823 | 278,273 |
| 2024-05-10 | 7.386 | 7.395 | 7.065 | 7.101 | 17.664 | 82,200 |
| 2024-05-09 | 6.985 | 7.403 | 6.985 | 7.359 | 18.306 | 274,253 |
| 2024-05-08 | 6.816 | 7.163 | 6.816 | 7.163 | 17.819 | 121,843 |
| 2024-05-07 | 6.674 | 6.967 | 6.647 | 6.834 | 17.000 | 94,239 |
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.