Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3.915 | 4.093 | 3.898 | 4.093 | 10.182 | 38,636 |
| 2023-02-07 | 3.809 | 3.986 | 3.809 | 3.915 | 9.740 | 5,423 |
| 2023-02-06 | 3.812 | 3.838 | 3.812 | 3.838 | 9.546 | 8,700 |
| 2023-02-03 | 3.673 | 3.820 | 3.673 | 3.812 | 9.481 | 7,409 |
| 2023-02-02 | 3.794 | 3.812 | 3.629 | 3.759 | 9.352 | 53,988 |
| 2023-02-01 | 3.838 | 3.838 | 3.699 | 3.838 | 9.546 | 463 |
| 2023-01-31 | 3.733 | 3.820 | 3.586 | 3.820 | 9.503 | 16,644 |
| 2023-01-30 | 3.820 | 3.820 | 3.673 | 3.733 | 9.287 | 67,632 |
| 2023-01-17 | 3.838 | 3.838 | 3.681 | 3.820 | 9.503 | 4,635 |
| 2023-01-16 | 3.820 | 3.881 | 3.733 | 3.794 | 9.438 | 25,590 |
| 2023-01-13 | 3.733 | 3.820 | 3.673 | 3.820 | 9.503 | 4,666 |
| 2023-01-12 | 3.812 | 3.812 | 3.681 | 3.725 | 9.265 | 3,473 |
| 2023-01-11 | 3.803 | 3.803 | 3.603 | 3.673 | 9.136 | 74,082 |
| 2023-01-10 | 4.011 | 4.011 | 3.733 | 3.794 | 9.438 | 88,973 |
| 2023-01-09 | 4.133 | 4.159 | 3.924 | 3.942 | 9.805 | 55,712 |
| 2023-01-06 | 4.159 | 4.185 | 4.072 | 4.133 | 10.281 | 26,958 |
| 2023-01-05 | 4.142 | 4.159 | 4.124 | 4.159 | 10.345 | 6,111 |
| 2023-01-04 | 4.254 | 4.254 | 4.081 | 4.142 | 10.302 | 9,267 |
| 2023-01-03 | 4.393 | 4.393 | 4.115 | 4.272 | 10.626 | 10,514 |
| 2022-12-30 | 4.385 | 4.402 | 4.341 | 4.393 | 10.929 | 20,838 |
| 2022-12-29 | 4.419 | 4.419 | 4.324 | 4.385 | 10.907 | 5,095 |
| 2022-12-28 | 4.350 | 4.437 | 4.324 | 4.324 | 10.756 | 10,699 |
| 2022-12-27 | 4.341 | 4.454 | 4.298 | 4.350 | 10.821 | 25,255 |
| 2022-12-26 | 4.853 | 4.949 | 4.168 | 4.506 | 11.209 | 210,926 |
| 2022-12-23 | 5.036 | 5.036 | 4.853 | 4.949 | 12.311 | 10,187 |
| 2022-12-22 | 5.027 | 5.036 | 4.949 | 5.036 | 12.527 | 23,157 |
| 2022-12-21 | 5.036 | 5.036 | 4.862 | 5.027 | 12.505 | 18,526 |
| 2022-12-20 | 5.053 | 5.053 | 4.853 | 5.036 | 12.527 | 29,545 |
| 2022-12-19 | 5.053 | 5.071 | 4.966 | 5.036 | 12.527 | 46,302 |
| 2022-12-16 | 5.062 | 5.062 | 4.949 | 5.062 | 12.592 | 9,266 |
| 2022-12-15 | 5.105 | 5.105 | 4.949 | 5.097 | 12.678 | 10,657 |
| 2022-12-14 | 5.053 | 5.209 | 5.036 | 5.123 | 12.743 | 37,969 |
| 2022-12-13 | 5.253 | 5.253 | 5.001 | 5.114 | 12.721 | 42,601 |
| 2022-12-12 | 4.923 | 5.201 | 4.923 | 5.201 | 12.937 | 12,040 |
| 2022-12-09 | 4.923 | 5.123 | 4.923 | 5.123 | 12.743 | 13,430 |
| 2022-12-08 | 4.914 | 5.140 | 4.914 | 5.140 | 12.786 | 16,606 |
| 2022-12-07 | 4.932 | 5.018 | 4.923 | 5.018 | 12.484 | 7,040 |
| 2022-12-06 | 4.914 | 5.053 | 4.914 | 5.036 | 12.527 | 20,373 |
| 2022-12-05 | 4.906 | 5.123 | 4.897 | 4.966 | 12.354 | 29,172 |
| 2022-12-02 | 4.888 | 4.949 | 4.879 | 4.940 | 12.289 | 25,097 |
| 2022-12-01 | 4.897 | 4.966 | 4.879 | 4.949 | 12.311 | 34,293 |
| 2022-11-30 | 4.906 | 5.036 | 4.906 | 4.949 | 12.311 | 12,504 |
| 2022-11-29 | 4.906 | 5.123 | 4.906 | 5.036 | 12.527 | 12,040 |
| 2022-11-28 | 4.923 | 5.123 | 4.871 | 5.123 | 12.743 | 30,783 |
| 2022-11-25 | 4.932 | 5.062 | 4.932 | 5.062 | 12.592 | 14,425 |
| 2022-11-24 | 4.932 | 5.036 | 4.932 | 5.036 | 12.527 | 13,431 |
| 2022-11-23 | 5.062 | 5.062 | 4.932 | 4.932 | 12.268 | 12,968 |
| 2022-11-22 | 5.053 | 5.062 | 4.932 | 5.062 | 12.592 | 9,724 |
| 2022-11-21 | 4.966 | 5.123 | 4.966 | 5.079 | 12.635 | 12,039 |
| 2022-11-18 | 5.018 | 5.175 | 4.949 | 5.062 | 12.592 | 9,263 |
| 2022-11-17 | 5.036 | 5.209 | 4.949 | 5.209 | 12.959 | 15,280 |
| 2022-11-16 | 4.949 | 5.036 | 4.853 | 5.036 | 12.527 | 66,952 |
| 2022-11-15 | 5.097 | 5.097 | 4.949 | 5.053 | 12.570 | 14,818 |
| 2022-11-14 | 4.949 | 5.157 | 4.949 | 5.097 | 12.678 | 12,501 |
| 2022-11-11 | 5.166 | 5.166 | 4.932 | 4.984 | 12.397 | 7,872 |
| 2022-11-10 | 5.227 | 5.244 | 4.984 | 5.062 | 12.592 | 9,262 |
| 2022-11-09 | 5.314 | 5.331 | 5.044 | 5.192 | 12.916 | 43,525 |
| 2022-11-08 | 5.209 | 5.479 | 5.209 | 5.314 | 13.218 | 22,692 |
| 2022-11-07 | 5.209 | 5.340 | 5.018 | 5.209 | 12.959 | 39,823 |
| 2022-11-04 | 4.758 | 5.053 | 4.758 | 5.044 | 12.548 | 22,693 |
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.