Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.197 | 5.295 | 5.099 | 5.295 | 13.170 | 27,203 |
| 2023-11-01 | 5.241 | 5.241 | 5.134 | 5.197 | 12.927 | 36,776 |
| 2023-10-31 | 5.295 | 5.295 | 5.037 | 5.250 | 13.060 | 26,752 |
| 2023-10-30 | 5.214 | 5.428 | 5.143 | 5.295 | 13.170 | 44,279 |
| 2023-10-27 | 5.179 | 5.339 | 5.143 | 5.214 | 12.971 | 25,166 |
| 2023-10-26 | 5.214 | 5.214 | 5.134 | 5.170 | 12.861 | 11,748 |
| 2023-10-25 | 5.161 | 5.232 | 5.143 | 5.206 | 12.949 | 12,228 |
| 2023-10-24 | 5.330 | 5.330 | 5.188 | 5.232 | 13.016 | 18,988 |
| 2023-10-23 | 5.330 | 5.330 | 5.161 | 5.223 | 12.993 | 14,006 |
| 2023-10-20 | 5.188 | 5.330 | 5.152 | 5.330 | 13.259 | 11,340 |
| 2023-10-19 | 5.206 | 5.206 | 5.152 | 5.179 | 12.883 | 21,689 |
| 2023-10-18 | 5.223 | 5.223 | 5.143 | 5.179 | 12.883 | 70,471 |
| 2023-10-17 | 5.286 | 5.286 | 5.152 | 5.197 | 12.927 | 24,497 |
| 2023-10-16 | 5.277 | 5.277 | 5.179 | 5.241 | 13.038 | 10,393 |
| 2023-10-13 | 5.303 | 5.339 | 5.214 | 5.268 | 13.104 | 37,498 |
| 2023-10-12 | 5.312 | 5.312 | 5.206 | 5.250 | 13.060 | 56,383 |
| 2023-10-11 | 5.223 | 5.330 | 5.223 | 5.312 | 13.215 | 54,672 |
| 2023-10-06 | 5.250 | 5.250 | 5.197 | 5.250 | 13.060 | 22,590 |
| 2023-10-05 | 5.188 | 5.330 | 5.143 | 5.250 | 13.060 | 86,975 |
| 2023-10-04 | 5.197 | 5.197 | 5.125 | 5.170 | 12.861 | 44,282 |
| 2023-10-03 | 5.330 | 5.330 | 5.161 | 5.197 | 12.927 | 22,235 |
| 2023-10-02 | 5.223 | 5.250 | 5.143 | 5.197 | 12.927 | 63,589 |
| 2023-09-28 | 5.268 | 5.268 | 5.152 | 5.250 | 13.060 | 9,493 |
| 2023-09-27 | 5.295 | 5.303 | 5.143 | 5.259 | 13.082 | 28,012 |
| 2023-09-26 | 5.330 | 5.330 | 5.232 | 5.295 | 13.170 | 47,892 |
| 2023-09-25 | 5.330 | 5.330 | 5.214 | 5.241 | 13.038 | 7,275 |
| 2023-09-22 | 5.188 | 5.250 | 5.188 | 5.223 | 12.993 | 31,718 |
| 2023-09-21 | 5.170 | 5.250 | 5.108 | 5.188 | 12.905 | 37,006 |
| 2023-09-20 | 5.241 | 5.241 | 5.152 | 5.188 | 12.905 | 16,406 |
| 2023-09-19 | 5.250 | 5.268 | 5.143 | 5.206 | 12.949 | 61,870 |
| 2023-09-18 | 5.375 | 5.375 | 5.028 | 5.277 | 13.126 | 89,954 |
| 2023-09-15 | 5.375 | 5.375 | 5.161 | 5.375 | 13.370 | 11,750 |
| 2023-09-14 | 5.330 | 5.330 | 5.188 | 5.303 | 13.193 | 14,729 |
| 2023-09-13 | 5.330 | 5.330 | 5.188 | 5.241 | 13.038 | 29,863 |
| 2023-09-12 | 5.446 | 5.473 | 5.143 | 5.303 | 13.193 | 192,606 |
| 2023-09-11 | 5.401 | 5.508 | 5.401 | 5.428 | 13.502 | 35,263 |
| 2023-09-08 | 5.633 | 5.633 | 5.633 | 5.633 | 14.012 | 0 |
| 2023-09-07 | 5.650 | 5.695 | 5.579 | 5.633 | 14.012 | 46,169 |
| 2023-09-06 | 5.624 | 5.704 | 5.562 | 5.615 | 13.967 | 35,243 |
| 2023-09-05 | 5.650 | 5.695 | 5.499 | 5.606 | 13.945 | 56,926 |
| 2023-09-04 | 5.499 | 5.686 | 5.348 | 5.650 | 14.056 | 112,330 |
| 2023-09-01 | 5.642 | 5.642 | 5.321 | 5.499 | 13.680 | 48,365 |
| 2023-08-31 | 5.214 | 6.086 | 5.214 | 5.579 | 13.879 | 302,873 |
| 2023-08-30 | 5.259 | 5.259 | 4.992 | 5.179 | 12.883 | 76,351 |
| 2023-08-29 | 5.250 | 5.268 | 5.188 | 5.232 | 13.016 | 72,027 |
| 2023-08-28 | 5.277 | 5.277 | 5.125 | 5.206 | 12.949 | 132,372 |
| 2023-08-25 | 5.312 | 5.330 | 5.214 | 5.277 | 13.126 | 40,448 |
| 2023-08-24 | 5.312 | 5.330 | 5.250 | 5.268 | 13.104 | 44,011 |
| 2023-08-23 | 5.312 | 5.312 | 5.214 | 5.214 | 12.971 | 17,620 |
| 2023-08-22 | 5.348 | 5.348 | 5.223 | 5.312 | 13.215 | 34,789 |
| 2023-08-21 | 5.330 | 5.384 | 5.250 | 5.339 | 13.281 | 18,209 |
| 2023-08-18 | 5.375 | 5.375 | 5.321 | 5.366 | 13.348 | 79,610 |
| 2023-08-17 | 5.357 | 5.375 | 5.259 | 5.357 | 13.325 | 26,996 |
| 2023-08-16 | 5.428 | 5.428 | 5.170 | 5.357 | 13.325 | 152,033 |
| 2023-08-15 | 5.223 | 5.339 | 5.001 | 5.268 | 13.104 | 72,595 |
| 2023-08-14 | 5.223 | 5.232 | 5.010 | 5.223 | 12.993 | 19,106 |
| 2023-08-11 | 5.250 | 5.250 | 5.010 | 5.223 | 12.993 | 41,485 |
| 2023-08-10 | 5.250 | 5.250 | 5.197 | 5.223 | 12.993 | 51,573 |
| 2023-08-09 | 5.250 | 5.259 | 5.214 | 5.250 | 13.060 | 19,893 |
| 2023-08-08 | 5.250 | 5.268 | 5.197 | 5.250 | 13.060 | 38,646 |
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.