Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8.187 | 8.943 | 8.169 | 8.436 | 20.984 | 281,823 |
| 2024-01-25 | 8.445 | 8.703 | 8.320 | 8.409 | 20.918 | 220,254 |
| 2024-01-24 | 8.275 | 8.801 | 8.222 | 8.231 | 20.475 | 297,533 |
| 2024-01-23 | 8.516 | 8.569 | 8.098 | 8.204 | 20.409 | 268,555 |
| 2024-01-22 | 9.165 | 9.788 | 8.338 | 8.364 | 20.807 | 396,033 |
| 2024-01-19 | 8.240 | 9.299 | 7.920 | 8.898 | 22.135 | 365,270 |
| 2024-01-18 | 8.605 | 8.889 | 7.875 | 7.928 | 19.722 | 688,491 |
| 2024-01-17 | 9.254 | 9.254 | 8.676 | 8.774 | 21.825 | 476,631 |
| 2024-01-16 | 9.076 | 9.610 | 8.987 | 9.210 | 22.910 | 211,391 |
| 2024-01-15 | 9.165 | 9.655 | 8.720 | 9.343 | 23.242 | 462,303 |
| 2024-01-12 | 10.278 | 10.278 | 9.165 | 9.165 | 22.799 | 980,771 |
| 2024-01-11 | 9.432 | 10.545 | 9.254 | 10.411 | 25.898 | 1,110,138 |
| 2024-01-10 | 8.436 | 10.189 | 8.258 | 9.566 | 23.795 | 1,113,630 |
| 2024-01-09 | 8.827 | 8.987 | 8.044 | 8.498 | 21.139 | 884,208 |
| 2024-01-08 | 7.964 | 9.833 | 7.608 | 9.121 | 22.689 | 1,830,426 |
| 2024-01-05 | 6.291 | 8.026 | 6.264 | 7.920 | 19.700 | 1,151,934 |
| 2024-01-04 | 6.247 | 6.345 | 6.229 | 6.264 | 15.583 | 137,871 |
| 2024-01-03 | 6.585 | 6.603 | 6.193 | 6.318 | 15.716 | 282,349 |
| 2024-01-02 | 7.163 | 7.297 | 6.478 | 6.594 | 16.402 | 435,908 |
| 2023-12-29 | 6.585 | 7.341 | 6.585 | 7.208 | 17.930 | 955,355 |
| 2023-12-28 | 6.122 | 6.701 | 6.095 | 6.629 | 16.491 | 913,872 |
| 2023-12-27 | 5.980 | 6.220 | 5.784 | 6.042 | 15.030 | 239,685 |
| 2023-12-26 | 6.033 | 6.167 | 5.615 | 5.864 | 14.587 | 329,140 |
| 2023-12-25 | 6.122 | 6.692 | 5.891 | 6.140 | 15.273 | 531,992 |
| 2023-12-22 | 5.659 | 6.069 | 5.615 | 6.024 | 14.986 | 494,887 |
| 2023-12-21 | 5.499 | 5.553 | 5.455 | 5.553 | 13.812 | 26,203 |
| 2023-12-20 | 5.517 | 5.535 | 5.437 | 5.508 | 13.702 | 37,927 |
| 2023-12-19 | 5.526 | 5.588 | 5.366 | 5.526 | 13.746 | 69,826 |
| 2023-12-18 | 5.526 | 5.597 | 5.384 | 5.579 | 13.879 | 63,808 |
| 2023-12-15 | 5.686 | 5.686 | 5.357 | 5.535 | 13.768 | 47,875 |
| 2023-12-14 | 5.499 | 5.811 | 5.339 | 5.633 | 14.012 | 62,306 |
| 2023-12-13 | 5.562 | 5.695 | 5.428 | 5.508 | 13.702 | 64,275 |
| 2023-12-12 | 5.873 | 5.980 | 5.410 | 5.562 | 13.835 | 271,093 |
| 2023-12-11 | 5.321 | 5.980 | 5.250 | 5.837 | 14.521 | 642,302 |
| 2023-12-08 | 5.303 | 5.339 | 5.232 | 5.321 | 13.237 | 39,315 |
| 2023-12-07 | 5.312 | 5.312 | 5.232 | 5.303 | 13.193 | 11,341 |
| 2023-12-06 | 5.303 | 5.339 | 5.259 | 5.321 | 13.237 | 35,404 |
| 2023-12-05 | 5.339 | 5.339 | 5.241 | 5.295 | 13.170 | 14,958 |
| 2023-12-04 | 5.241 | 5.339 | 5.223 | 5.330 | 13.259 | 44,188 |
| 2023-12-01 | 5.223 | 5.232 | 5.188 | 5.232 | 13.016 | 17,350 |
| 2023-11-30 | 5.232 | 5.232 | 5.161 | 5.223 | 12.993 | 30,273 |
| 2023-11-29 | 5.223 | 5.250 | 5.161 | 5.214 | 12.971 | 19,113 |
| 2023-11-28 | 5.259 | 5.259 | 5.188 | 5.223 | 12.993 | 50,153 |
| 2023-11-27 | 5.214 | 5.312 | 5.197 | 5.250 | 13.060 | 32,168 |
| 2023-11-24 | 5.357 | 5.357 | 5.214 | 5.312 | 13.215 | 30,777 |
| 2023-11-23 | 5.223 | 5.384 | 5.206 | 5.339 | 13.281 | 72,922 |
| 2023-11-22 | 5.268 | 5.268 | 5.152 | 5.223 | 12.993 | 41,431 |
| 2023-11-21 | 5.223 | 5.330 | 5.161 | 5.250 | 13.060 | 62,709 |
| 2023-11-20 | 5.357 | 5.375 | 5.161 | 5.223 | 12.993 | 29,954 |
| 2023-11-17 | 5.134 | 5.339 | 5.134 | 5.339 | 13.281 | 31,652 |
| 2023-11-16 | 5.179 | 5.179 | 5.143 | 5.179 | 12.883 | 35,692 |
| 2023-11-15 | 5.179 | 5.188 | 5.143 | 5.179 | 12.883 | 16,303 |
| 2023-11-14 | 5.188 | 5.188 | 5.161 | 5.188 | 12.905 | 15,512 |
| 2023-11-13 | 5.321 | 5.321 | 5.152 | 5.188 | 12.905 | 17,057 |
| 2023-11-10 | 5.312 | 5.321 | 5.152 | 5.321 | 13.237 | 33,515 |
| 2023-11-09 | 5.286 | 5.330 | 5.143 | 5.321 | 13.237 | 41,387 |
| 2023-11-08 | 5.268 | 5.286 | 5.143 | 5.286 | 13.148 | 17,756 |
| 2023-11-07 | 5.339 | 5.339 | 5.143 | 5.268 | 13.104 | 10,843 |
| 2023-11-06 | 5.295 | 5.339 | 5.161 | 5.339 | 13.281 | 15,881 |
| 2023-11-03 | 5.295 | 5.339 | 5.161 | 5.259 | 13.082 | 9,588 |
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.