Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.736 | 6.834 | 6.674 | 6.754 | 16.801 | 39,918 |
| 2024-05-03 | 7.101 | 7.297 | 6.594 | 6.896 | 17.155 | 147,611 |
| 2024-05-02 | 6.807 | 7.119 | 6.763 | 7.101 | 17.664 | 96,727 |
| 2024-04-30 | 6.567 | 6.843 | 6.496 | 6.807 | 16.933 | 58,055 |
| 2024-04-29 | 7.083 | 7.145 | 6.291 | 6.585 | 16.380 | 509,599 |
| 2024-04-26 | 7.297 | 7.315 | 7.110 | 7.154 | 17.797 | 47,503 |
| 2024-04-25 | 7.234 | 7.297 | 7.101 | 7.297 | 18.151 | 12,673 |
| 2024-04-24 | 7.092 | 7.386 | 7.083 | 7.341 | 18.262 | 53,856 |
| 2024-04-23 | 7.208 | 7.368 | 7.074 | 7.136 | 17.752 | 30,045 |
| 2024-04-22 | 7.199 | 7.368 | 7.181 | 7.270 | 18.084 | 39,695 |
| 2024-04-19 | 6.825 | 7.243 | 6.825 | 7.225 | 17.974 | 80,449 |
| 2024-04-18 | 7.377 | 7.377 | 6.763 | 7.030 | 17.487 | 207,816 |
| 2024-04-17 | 7.386 | 7.386 | 7.119 | 7.279 | 18.107 | 240,101 |
| 2024-04-16 | 7.555 | 7.555 | 7.092 | 7.368 | 18.328 | 198,646 |
| 2024-04-15 | 7.742 | 7.742 | 7.359 | 7.430 | 18.483 | 251,146 |
| 2024-04-12 | 7.982 | 8.009 | 7.626 | 7.786 | 19.368 | 132,975 |
| 2024-04-11 | 8.000 | 8.320 | 7.920 | 7.991 | 19.877 | 175,466 |
| 2024-04-10 | 7.875 | 7.902 | 7.617 | 7.759 | 19.302 | 133,008 |
| 2024-04-09 | 7.991 | 8.017 | 7.848 | 7.928 | 19.722 | 99,171 |
| 2024-04-08 | 8.187 | 8.187 | 7.991 | 8.000 | 19.900 | 126,858 |
| 2024-04-03 | 8.240 | 8.267 | 8.098 | 8.151 | 20.276 | 118,365 |
| 2024-04-02 | 7.831 | 8.098 | 7.804 | 8.009 | 19.922 | 187,592 |
| 2024-04-01 | 7.937 | 8.035 | 7.813 | 7.848 | 19.523 | 185,752 |
| 2024-03-29 | 8.035 | 8.115 | 7.982 | 8.009 | 19.922 | 127,803 |
| 2024-03-28 | 8.115 | 8.142 | 8.009 | 8.071 | 20.077 | 112,831 |
| 2024-03-27 | 8.009 | 8.160 | 7.964 | 8.098 | 20.143 | 250,482 |
| 2024-03-26 | 8.658 | 8.658 | 8.009 | 8.080 | 20.099 | 226,617 |
| 2024-03-25 | 8.712 | 8.712 | 8.712 | 8.712 | 21.670 | 0 |
| 2024-03-22 | 8.809 | 8.809 | 8.560 | 8.712 | 21.670 | 255,211 |
| 2024-03-21 | 8.987 | 8.987 | 8.765 | 8.809 | 21.914 | 179,046 |
| 2024-03-20 | 8.898 | 8.898 | 8.898 | 8.898 | 22.135 | 0 |
| 2024-03-19 | 8.987 | 9.343 | 8.640 | 8.898 | 22.135 | 305,032 |
| 2024-03-18 | 9.076 | 9.121 | 8.943 | 8.987 | 22.357 | 81,666 |
| 2024-03-15 | 9.121 | 9.121 | 8.943 | 8.987 | 22.357 | 134,012 |
| 2024-03-14 | 9.254 | 9.254 | 8.898 | 9.121 | 22.689 | 111,494 |
| 2024-03-13 | 9.299 | 10.144 | 8.987 | 9.299 | 23.131 | 259,379 |
| 2024-03-12 | 9.165 | 9.343 | 8.898 | 9.165 | 22.799 | 131,668 |
| 2024-03-11 | 9.343 | 9.388 | 8.872 | 8.872 | 22.069 | 378,893 |
| 2024-03-08 | 9.699 | 9.744 | 9.076 | 9.388 | 23.353 | 222,725 |
| 2024-03-07 | 9.833 | 9.877 | 9.432 | 9.610 | 23.906 | 164,935 |
| 2024-03-06 | 9.833 | 9.966 | 9.566 | 9.655 | 24.017 | 178,367 |
| 2024-03-05 | 9.699 | 9.833 | 9.299 | 9.655 | 24.017 | 187,722 |
| 2024-03-04 | 10.233 | 10.322 | 9.388 | 9.388 | 23.353 | 373,019 |
| 2024-03-01 | 9.788 | 10.278 | 9.610 | 10.233 | 25.455 | 531,901 |
| 2024-02-29 | 8.898 | 9.833 | 8.898 | 9.566 | 23.795 | 251,134 |
| 2024-02-27 | 9.877 | 10.278 | 8.872 | 9.254 | 23.021 | 681,940 |
| 2024-02-26 | 9.121 | 10.055 | 8.854 | 9.877 | 24.570 | 496,265 |
| 2024-02-23 | 9.210 | 9.566 | 8.809 | 8.987 | 22.357 | 390,610 |
| 2024-02-22 | 9.299 | 10.011 | 9.032 | 9.254 | 23.021 | 246,550 |
| 2024-02-21 | 9.610 | 9.788 | 8.943 | 9.165 | 22.799 | 256,291 |
| 2024-02-20 | 10.678 | 10.945 | 9.032 | 9.699 | 24.127 | 727,171 |
| 2024-02-19 | 9.922 | 11.123 | 9.833 | 10.723 | 26.673 | 801,498 |
| 2024-02-16 | 8.898 | 10.055 | 8.329 | 9.833 | 24.459 | 942,022 |
| 2024-02-15 | 7.857 | 9.121 | 7.857 | 8.881 | 22.091 | 721,161 |
| 2024-02-05 | 7.350 | 7.848 | 7.341 | 7.795 | 19.390 | 219,425 |
| 2024-02-02 | 7.225 | 7.368 | 7.119 | 7.163 | 17.819 | 243,988 |
| 2024-02-01 | 7.564 | 7.848 | 7.190 | 7.315 | 18.195 | 715,401 |
| 2024-01-31 | 8.035 | 8.187 | 7.831 | 8.009 | 19.922 | 166,907 |
| 2024-01-30 | 8.302 | 8.453 | 7.866 | 8.035 | 19.988 | 627,449 |
| 2024-01-29 | 8.471 | 8.534 | 8.231 | 8.302 | 20.652 | 103,674 |
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.