Horng Tong Enterprise Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	6.051	6.496	6.051	6.238	15.517	283,734
2023-05-09	6.256	6.273	5.935	6.033	15.008	248,102
2023-05-08	6.398	6.398	6.193	6.336	15.760	84,127
2023-05-05	6.416	6.585	6.282	6.398	15.915	34,938
2023-05-04	6.345	6.523	6.336	6.523	16.225	67,226
2023-05-03	6.407	6.407	6.264	6.318	15.716	57,849
2023-05-02	6.531	6.531	6.176	6.362	15.827	158,012
2023-04-28	6.523	6.789	6.407	6.523	16.225	112,466
2023-04-27	6.442	6.603	6.300	6.496	16.159	96,395
2023-04-26	6.549	6.763	6.478	6.620	16.469	99,934
2023-04-25	6.763	6.914	6.193	6.745	16.778	403,334
2023-04-24	6.514	7.039	6.505	6.754	16.801	252,664
2023-04-21	6.701	6.701	6.380	6.611	16.446	169,542
2023-04-20	6.371	7.110	6.371	6.763	16.823	329,468
2023-04-19	6.985	7.208	6.514	6.878	17.111	767,507
2023-04-18	5.998	7.145	5.980	7.119	17.708	1,381,236
2023-04-17	5.971	5.980	5.891	5.980	14.875	122,570
2023-04-14	5.971	5.980	5.784	5.971	14.853	226,413
2023-04-13	5.980	5.980	5.846	5.962	14.831	155,663
2023-04-12	6.167	6.167	5.820	5.962	14.831	182,928
2023-04-11	6.167	6.247	6.033	6.131	15.251	110,914
2023-04-10	6.122	6.176	6.006	6.158	15.318	106,390
2023-04-07	6.024	6.167	5.944	6.104	15.185	94,390
2023-04-06	6.024	6.176	5.748	6.024	14.986	163,812
2023-03-31	6.256	6.256	5.962	6.104	15.185	155,883
2023-03-30	6.247	6.487	5.891	6.256	15.561	380,257
2023-03-29	6.095	6.353	5.384	6.095	15.163	485,438
2023-03-28	5.962	6.505	5.855	6.149	15.295	385,896
2023-03-27	5.775	6.256	5.722	5.909	14.698	283,025
2023-03-24	5.784	6.051	5.499	5.739	14.277	378,777
2023-03-23	6.229	6.549	5.312	5.766	14.344	611,746
2023-03-22	5.286	7.039	5.250	6.380	15.871	1,463,488
2023-03-21	4.930	5.357	4.885	5.197	12.927	212,912
2023-03-20	5.001	5.001	4.814	4.823	11.997	89,337
2023-03-17	4.983	5.134	4.734	4.974	12.374	303,022
2023-03-16	5.428	5.775	5.125	5.286	13.148	424,376
2023-03-15	4.547	5.286	4.538	5.241	13.038	412,555
2023-03-14	4.520	4.556	4.458	4.547	11.311	106,413
2023-03-13	4.574	4.592	4.449	4.583	11.400	165,008
2023-03-10	4.440	4.574	4.431	4.467	11.112	124,966
2023-03-09	4.689	4.689	4.449	4.574	11.378	181,970
2023-03-08	4.681	4.725	4.503	4.636	11.532	176,024
2023-03-07	4.894	4.903	4.583	4.859	12.086	206,337
2023-03-06	4.965	5.072	4.761	4.805	11.953	209,159
2023-03-03	5.081	5.117	4.948	5.045	12.551	193,543
2023-03-02	5.206	5.206	4.725	5.206	12.949	472,400
2023-03-01	5.766	5.766	4.948	5.303	13.193	521,530
2023-02-24	6.380	6.647	5.410	5.722	14.233	933,300
2023-02-23	6.327	6.638	5.980	6.345	15.782	1,383,634
2023-02-22	5.748	6.540	4.280	6.300	15.672	1,400,552
2023-02-21	4.004	5.677	3.986	5.659	14.078	1,050,708
2023-02-20	4.209	4.209	3.915	3.915	9.740	181,833
2023-02-17	4.200	4.209	4.049	4.209	10.470	10,165
2023-02-16	4.138	4.200	4.004	4.200	10.448	16,362
2023-02-15	4.173	4.173	4.004	4.138	10.293	25,854
2023-02-14	4.084	4.200	4.084	4.173	10.381	4,798
2023-02-13	4.200	4.209	4.004	4.084	10.160	42,448
2023-02-10	4.262	4.351	4.102	4.200	10.448	121,898
2023-02-09	3.986	4.289	3.986	4.289	10.669	67,727
2023-02-08	3.915	4.093	3.898	4.093	10.182	38,636

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.