Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.079 | 5.496 | 4.949 | 5.487 | 13.650 | 98,092 |
| 2022-08-05 | 4.906 | 5.018 | 4.732 | 5.018 | 12.484 | 35,426 |
| 2022-08-04 | 4.949 | 4.949 | 4.749 | 4.906 | 12.203 | 22,786 |
| 2022-08-03 | 4.949 | 4.949 | 4.845 | 4.845 | 12.052 | 12,531 |
| 2022-08-02 | 4.958 | 4.958 | 4.810 | 4.949 | 12.311 | 23,156 |
| 2022-08-01 | 4.966 | 4.966 | 4.827 | 4.949 | 12.311 | 15,747 |
| 2022-07-29 | 4.949 | 4.949 | 4.827 | 4.940 | 12.289 | 20,841 |
| 2022-07-28 | 4.975 | 4.975 | 4.845 | 4.949 | 12.311 | 4,636 |
| 2022-07-27 | 4.975 | 4.975 | 4.836 | 4.949 | 12.311 | 31,074 |
| 2022-07-26 | 5.201 | 5.201 | 4.958 | 5.010 | 12.462 | 11,221 |
| 2022-07-25 | 4.984 | 5.209 | 4.862 | 5.209 | 12.959 | 59,271 |
| 2022-07-22 | 4.992 | 4.992 | 4.810 | 4.888 | 12.160 | 14,821 |
| 2022-07-21 | 4.793 | 5.018 | 4.715 | 4.992 | 12.419 | 26,629 |
| 2022-07-20 | 4.706 | 4.793 | 4.671 | 4.793 | 11.922 | 14,383 |
| 2022-07-19 | 4.706 | 4.706 | 4.602 | 4.706 | 11.706 | 464 |
| 2022-07-18 | 4.723 | 4.723 | 4.593 | 4.706 | 11.706 | 3,244 |
| 2022-07-15 | 4.654 | 4.723 | 4.584 | 4.723 | 11.749 | 19,910 |
| 2022-07-14 | 4.602 | 4.680 | 4.576 | 4.654 | 11.576 | 10,233 |
| 2022-07-13 | 4.628 | 4.723 | 4.628 | 4.706 | 11.706 | 11,577 |
| 2022-07-12 | 4.671 | 4.671 | 4.471 | 4.602 | 11.447 | 33,802 |
| 2022-07-11 | 4.680 | 4.680 | 4.593 | 4.671 | 11.620 | 5,789 |
| 2022-07-08 | 4.610 | 4.680 | 4.593 | 4.680 | 11.641 | 9,957 |
| 2022-07-07 | 4.689 | 4.689 | 4.593 | 4.610 | 11.468 | 22,274 |
| 2022-07-06 | 4.775 | 4.775 | 4.593 | 4.593 | 11.425 | 1,158 |
| 2022-07-05 | 4.775 | 4.784 | 4.689 | 4.784 | 11.900 | 2,317 |
| 2022-07-04 | 4.636 | 4.775 | 4.636 | 4.689 | 11.663 | 16,668 |
| 2022-07-01 | 5.018 | 5.018 | 4.767 | 4.793 | 11.922 | 14,078 |
| 2022-06-30 | 5.123 | 5.123 | 4.914 | 5.010 | 12.462 | 11,764 |
| 2022-06-29 | 5.018 | 5.149 | 5.001 | 5.149 | 12.808 | 15,050 |
| 2022-06-28 | 5.157 | 5.157 | 4.949 | 5.105 | 12.700 | 24,081 |
| 2022-06-27 | 5.183 | 5.183 | 5.114 | 5.131 | 12.764 | 29,439 |
| 2022-06-24 | 5.209 | 5.209 | 5.140 | 5.183 | 12.894 | 17,596 |
| 2022-06-23 | 5.296 | 5.296 | 5.157 | 5.227 | 13.002 | 9,263 |
| 2022-06-22 | 5.331 | 5.331 | 5.149 | 5.209 | 12.959 | 13,431 |
| 2022-06-21 | 5.192 | 5.201 | 5.123 | 5.201 | 12.937 | 15,282 |
| 2022-06-20 | 5.227 | 5.227 | 5.114 | 5.192 | 12.916 | 17,136 |
| 2022-06-17 | 5.227 | 5.227 | 5.131 | 5.175 | 12.872 | 12,273 |
| 2022-06-16 | 5.235 | 5.288 | 5.166 | 5.227 | 13.002 | 24,174 |
| 2022-06-15 | 5.235 | 5.288 | 5.166 | 5.166 | 12.851 | 33,340 |
| 2022-06-14 | 5.244 | 5.244 | 5.105 | 5.227 | 13.002 | 24,543 |
| 2022-06-13 | 5.253 | 5.261 | 5.175 | 5.235 | 13.023 | 53,674 |
| 2022-06-10 | 5.374 | 5.374 | 5.209 | 5.348 | 13.304 | 26,765 |
| 2022-06-09 | 5.235 | 5.383 | 5.227 | 5.366 | 13.347 | 22,693 |
| 2022-06-08 | 5.279 | 5.288 | 5.166 | 5.288 | 13.153 | 24,542 |
| 2022-06-07 | 5.131 | 5.340 | 5.131 | 5.288 | 13.153 | 28,362 |
| 2022-06-06 | 5.322 | 5.322 | 5.209 | 5.244 | 13.045 | 9,262 |
| 2022-06-02 | 5.357 | 5.383 | 5.209 | 5.322 | 13.239 | 31,951 |
| 2022-06-01 | 5.149 | 5.461 | 5.149 | 5.348 | 13.304 | 66,687 |
| 2022-05-31 | 5.175 | 5.261 | 5.079 | 5.166 | 12.851 | 16,209 |
| 2022-05-30 | 5.010 | 5.183 | 5.010 | 5.183 | 12.894 | 18,058 |
| 2022-05-27 | 5.114 | 5.201 | 5.001 | 5.201 | 12.937 | 20,375 |
| 2022-05-26 | 5.209 | 5.209 | 4.984 | 5.123 | 12.743 | 15,283 |
| 2022-05-25 | 5.053 | 5.114 | 4.984 | 5.114 | 12.721 | 15,285 |
| 2022-05-24 | 5.001 | 5.053 | 4.992 | 5.053 | 12.570 | 23,174 |
| 2022-05-23 | 5.018 | 5.018 | 4.940 | 5.001 | 12.440 | 928 |
| 2022-05-20 | 5.018 | 5.018 | 4.949 | 4.949 | 12.311 | 9,262 |
| 2022-05-19 | 5.097 | 5.097 | 4.819 | 4.958 | 12.332 | 31,950 |
| 2022-05-18 | 5.079 | 5.079 | 5.001 | 5.079 | 12.635 | 11,114 |
| 2022-05-17 | 5.105 | 5.105 | 5.001 | 5.010 | 12.462 | 11,114 |
| 2022-05-16 | 5.027 | 5.166 | 5.001 | 5.114 | 12.721 | 15,744 |
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.