Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.654 | 4.862 | 4.654 | 4.862 | 12.095 | 16,211 |
| 2022-11-01 | 4.541 | 4.879 | 4.541 | 4.862 | 12.095 | 18,620 |
| 2022-10-31 | 4.906 | 4.906 | 4.515 | 4.706 | 11.706 | 31,118 |
| 2022-10-28 | 4.906 | 4.906 | 4.723 | 4.723 | 11.749 | 10,279 |
| 2022-10-27 | 4.906 | 4.906 | 4.723 | 4.906 | 12.203 | 6,487 |
| 2022-10-26 | 4.940 | 4.940 | 4.723 | 4.932 | 12.268 | 5,561 |
| 2022-10-25 | 4.775 | 4.966 | 4.758 | 4.940 | 12.289 | 16,205 |
| 2022-10-24 | 5.105 | 5.105 | 4.888 | 4.966 | 12.354 | 5,098 |
| 2022-10-21 | 4.775 | 5.114 | 4.775 | 4.888 | 12.160 | 16,541 |
| 2022-10-20 | 4.819 | 4.992 | 4.758 | 4.775 | 11.879 | 38,610 |
| 2022-10-19 | 4.819 | 5.018 | 4.819 | 5.018 | 12.484 | 7,875 |
| 2022-10-18 | 5.140 | 5.149 | 4.932 | 5.001 | 12.440 | 6,973 |
| 2022-10-17 | 5.140 | 5.166 | 4.932 | 4.949 | 12.311 | 57,660 |
| 2022-10-14 | 5.044 | 5.253 | 4.975 | 4.975 | 12.376 | 39,339 |
| 2022-10-13 | 5.105 | 5.296 | 5.105 | 5.149 | 12.808 | 30,665 |
| 2022-10-12 | 5.322 | 5.322 | 5.123 | 5.253 | 13.067 | 25,479 |
| 2022-10-11 | 5.513 | 5.513 | 5.123 | 5.340 | 13.283 | 25,489 |
| 2022-10-07 | 5.513 | 5.557 | 5.296 | 5.409 | 13.455 | 11,113 |
| 2022-10-06 | 5.661 | 5.730 | 5.392 | 5.644 | 14.039 | 28,752 |
| 2022-10-05 | 5.453 | 5.956 | 5.453 | 5.696 | 14.168 | 91,374 |
| 2022-10-04 | 5.444 | 5.722 | 5.427 | 5.696 | 14.168 | 72,041 |
| 2022-10-03 | 5.123 | 5.574 | 5.123 | 5.400 | 13.434 | 58,018 |
| 2022-09-30 | 5.140 | 5.296 | 5.044 | 5.253 | 13.067 | 33,340 |
| 2022-09-29 | 4.949 | 5.140 | 4.949 | 5.140 | 12.786 | 37,949 |
| 2022-09-28 | 4.992 | 5.123 | 4.940 | 5.036 | 12.527 | 43,992 |
| 2022-09-27 | 5.027 | 5.114 | 4.914 | 5.036 | 12.527 | 19,212 |
| 2022-09-26 | 4.984 | 5.062 | 4.949 | 4.949 | 12.311 | 19,034 |
| 2022-09-23 | 5.097 | 5.097 | 5.097 | 5.097 | 12.678 | 0 |
| 2022-09-22 | 5.097 | 5.097 | 5.097 | 5.097 | 12.678 | 0 |
| 2022-09-21 | 5.097 | 5.097 | 5.097 | 5.097 | 12.678 | 0 |
| 2022-09-20 | 5.097 | 5.097 | 5.097 | 5.097 | 12.678 | 0 |
| 2022-09-19 | 5.097 | 5.097 | 5.097 | 5.097 | 12.678 | 0 |
| 2022-09-16 | 5.105 | 5.105 | 4.949 | 5.097 | 12.678 | 22,231 |
| 2022-09-15 | 5.105 | 5.114 | 4.958 | 5.114 | 12.721 | 55,105 |
| 2022-09-14 | 4.992 | 5.123 | 4.992 | 5.105 | 12.700 | 46,352 |
| 2022-09-13 | 5.209 | 5.296 | 4.949 | 5.088 | 12.656 | 123,449 |
| 2022-09-12 | 5.053 | 5.288 | 5.018 | 5.166 | 12.851 | 257,899 |
| 2022-09-08 | 4.984 | 5.071 | 4.914 | 5.018 | 12.484 | 39,828 |
| 2022-09-07 | 4.949 | 5.149 | 4.888 | 4.949 | 12.311 | 61,125 |
| 2022-09-06 | 4.879 | 4.949 | 4.879 | 4.888 | 12.160 | 11,571 |
| 2022-09-05 | 4.949 | 5.027 | 4.793 | 4.897 | 12.181 | 35,539 |
| 2022-09-02 | 4.949 | 5.027 | 4.845 | 4.949 | 12.311 | 31,031 |
| 2022-09-01 | 5.036 | 5.036 | 4.845 | 4.914 | 12.224 | 38,904 |
| 2022-08-31 | 4.879 | 5.036 | 4.836 | 5.036 | 12.527 | 20,987 |
| 2022-08-30 | 4.958 | 4.958 | 4.845 | 4.879 | 12.138 | 77,341 |
| 2022-08-29 | 5.018 | 5.044 | 4.827 | 4.923 | 12.246 | 61,562 |
| 2022-08-26 | 5.027 | 5.071 | 4.932 | 5.053 | 12.570 | 10,279 |
| 2022-08-25 | 5.062 | 5.062 | 4.906 | 5.027 | 12.505 | 13,150 |
| 2022-08-24 | 5.062 | 5.062 | 4.871 | 5.062 | 12.592 | 11,622 |
| 2022-08-23 | 5.123 | 5.123 | 4.845 | 4.940 | 12.289 | 49,016 |
| 2022-08-22 | 5.071 | 5.140 | 4.975 | 5.088 | 12.656 | 38,985 |
| 2022-08-19 | 5.088 | 5.279 | 5.027 | 5.140 | 12.786 | 52,643 |
| 2022-08-18 | 5.227 | 5.227 | 4.958 | 5.088 | 12.656 | 13,513 |
| 2022-08-17 | 5.044 | 5.279 | 5.018 | 5.157 | 12.829 | 78,717 |
| 2022-08-16 | 4.897 | 5.053 | 4.897 | 5.036 | 12.527 | 9,267 |
| 2022-08-15 | 5.053 | 5.053 | 4.906 | 4.932 | 12.268 | 11,415 |
| 2022-08-12 | 5.149 | 5.149 | 4.897 | 5.036 | 12.527 | 52,373 |
| 2022-08-11 | 5.383 | 5.383 | 5.044 | 5.131 | 12.764 | 27,652 |
| 2022-08-10 | 5.522 | 5.522 | 4.958 | 5.374 | 13.369 | 97,935 |
| 2022-08-09 | 5.348 | 5.930 | 5.340 | 5.635 | 14.017 | 170,620 |
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.