Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 5.268 | 5.268 | 5.206 | 5.232 | 13.016 | 41,790 |
| 2023-08-04 | 5.232 | 5.446 | 5.197 | 5.384 | 13.392 | 81,779 |
| 2023-08-02 | 5.232 | 5.268 | 5.188 | 5.268 | 13.104 | 52,524 |
| 2023-08-01 | 5.268 | 5.446 | 5.143 | 5.428 | 13.502 | 96,611 |
| 2023-07-31 | 5.357 | 5.357 | 5.232 | 5.259 | 13.082 | 13,816 |
| 2023-07-28 | 5.419 | 5.419 | 5.232 | 5.357 | 13.325 | 11,309 |
| 2023-07-27 | 5.277 | 5.295 | 5.223 | 5.295 | 13.170 | 31,403 |
| 2023-07-26 | 5.339 | 5.517 | 5.143 | 5.241 | 13.038 | 111,810 |
| 2023-07-25 | 5.446 | 5.446 | 5.295 | 5.375 | 13.370 | 52,938 |
| 2023-07-24 | 5.606 | 5.606 | 5.295 | 5.428 | 13.502 | 25,802 |
| 2023-07-21 | 5.615 | 5.650 | 5.330 | 5.446 | 13.547 | 50,402 |
| 2023-07-20 | 5.330 | 5.553 | 5.268 | 5.553 | 13.812 | 71,582 |
| 2023-07-19 | 5.259 | 5.339 | 5.188 | 5.268 | 13.104 | 53,787 |
| 2023-07-18 | 5.339 | 5.339 | 5.072 | 5.223 | 12.993 | 67,796 |
| 2023-07-17 | 5.410 | 5.410 | 5.321 | 5.339 | 13.281 | 105,014 |
| 2023-07-14 | 5.419 | 5.419 | 5.357 | 5.384 | 13.392 | 17,691 |
| 2023-07-13 | 5.428 | 5.517 | 5.348 | 5.392 | 13.414 | 85,090 |
| 2023-07-12 | 5.330 | 5.526 | 5.330 | 5.384 | 13.392 | 61,793 |
| 2023-07-11 | 5.428 | 5.526 | 5.223 | 5.419 | 13.480 | 104,925 |
| 2023-07-10 | 5.597 | 5.597 | 5.348 | 5.348 | 13.303 | 94,902 |
| 2023-07-07 | 5.570 | 5.597 | 5.455 | 5.535 | 13.768 | 22,529 |
| 2023-07-06 | 5.606 | 5.606 | 5.490 | 5.570 | 13.857 | 86,637 |
| 2023-07-05 | 5.624 | 5.633 | 5.517 | 5.606 | 13.945 | 19,882 |
| 2023-07-04 | 5.562 | 5.633 | 5.562 | 5.624 | 13.989 | 63,415 |
| 2023-07-03 | 5.677 | 5.686 | 5.570 | 5.606 | 13.945 | 29,556 |
| 2023-06-30 | 5.695 | 5.713 | 5.579 | 5.695 | 14.167 | 69,072 |
| 2023-06-29 | 5.624 | 5.739 | 5.624 | 5.695 | 14.167 | 40,986 |
| 2023-06-28 | 5.544 | 5.739 | 5.544 | 5.731 | 14.255 | 50,475 |
| 2023-06-27 | 5.517 | 5.731 | 5.517 | 5.624 | 13.989 | 61,003 |
| 2023-06-26 | 5.544 | 5.588 | 5.517 | 5.553 | 13.812 | 52,408 |
| 2023-06-21 | 5.570 | 5.650 | 5.544 | 5.570 | 13.857 | 45,191 |
| 2023-06-20 | 5.508 | 5.659 | 5.508 | 5.570 | 13.857 | 42,775 |
| 2023-06-19 | 5.606 | 5.686 | 5.499 | 5.650 | 14.056 | 35,249 |
| 2023-06-16 | 5.624 | 5.713 | 5.579 | 5.624 | 13.989 | 41,020 |
| 2023-06-15 | 5.535 | 5.828 | 5.535 | 5.650 | 14.056 | 96,404 |
| 2023-06-14 | 5.650 | 5.864 | 5.419 | 5.588 | 13.901 | 154,778 |
| 2023-06-13 | 5.606 | 5.775 | 5.508 | 5.606 | 13.945 | 179,743 |
| 2023-06-12 | 5.953 | 5.980 | 5.588 | 5.784 | 14.388 | 140,053 |
| 2023-06-09 | 5.953 | 5.953 | 5.757 | 5.891 | 14.654 | 31,324 |
| 2023-06-08 | 5.953 | 5.953 | 5.739 | 5.757 | 14.321 | 96,798 |
| 2023-06-07 | 6.006 | 6.006 | 5.873 | 5.909 | 14.698 | 30,602 |
| 2023-06-06 | 5.980 | 6.193 | 5.864 | 5.926 | 14.742 | 71,678 |
| 2023-06-05 | 6.069 | 6.095 | 5.757 | 5.980 | 14.875 | 301,821 |
| 2023-06-02 | 6.291 | 6.291 | 6.140 | 6.140 | 15.273 | 78,424 |
| 2023-06-01 | 6.264 | 6.407 | 6.113 | 6.273 | 15.605 | 166,886 |
| 2023-05-31 | 6.318 | 6.318 | 6.211 | 6.247 | 15.539 | 114,791 |
| 2023-05-30 | 6.229 | 6.362 | 6.202 | 6.264 | 15.583 | 118,205 |
| 2023-05-29 | 6.336 | 6.371 | 6.095 | 6.336 | 15.760 | 312,242 |
| 2023-05-26 | 5.855 | 6.353 | 5.855 | 5.953 | 14.808 | 204,240 |
| 2023-05-25 | 5.695 | 6.131 | 5.668 | 5.837 | 14.521 | 250,305 |
| 2023-05-24 | 5.570 | 5.802 | 5.481 | 5.695 | 14.167 | 102,700 |
| 2023-05-23 | 5.650 | 5.659 | 5.446 | 5.562 | 13.835 | 155,917 |
| 2023-05-22 | 5.695 | 5.695 | 5.508 | 5.650 | 14.056 | 58,575 |
| 2023-05-19 | 5.802 | 5.802 | 5.615 | 5.624 | 13.989 | 50,318 |
| 2023-05-18 | 5.900 | 5.962 | 5.695 | 5.713 | 14.211 | 66,646 |
| 2023-05-17 | 5.953 | 6.158 | 5.811 | 5.873 | 14.609 | 139,811 |
| 2023-05-16 | 5.766 | 5.944 | 5.722 | 5.811 | 14.454 | 106,662 |
| 2023-05-15 | 5.739 | 6.069 | 5.624 | 5.775 | 14.366 | 89,405 |
| 2023-05-12 | 5.900 | 5.944 | 5.410 | 5.757 | 14.321 | 298,587 |
| 2023-05-11 | 6.104 | 6.256 | 5.579 | 5.802 | 14.432 | 601,287 |
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.