Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 5.027 | 5.027 | 5.027 | 5.027 | 12.505 | 2 |
| 2022-05-12 | 5.088 | 5.088 | 5.001 | 5.001 | 12.440 | 6,947 |
| 2022-05-11 | 5.149 | 5.149 | 5.001 | 5.001 | 12.440 | 12,503 |
| 2022-05-10 | 5.123 | 5.123 | 5.001 | 5.097 | 12.678 | 24,078 |
| 2022-05-09 | 5.314 | 5.314 | 5.001 | 5.053 | 12.570 | 23,619 |
| 2022-05-06 | 5.227 | 5.235 | 5.227 | 5.235 | 13.023 | 7,410 |
| 2022-05-05 | 5.383 | 5.383 | 5.183 | 5.261 | 13.088 | 8,799 |
| 2022-05-04 | 5.392 | 5.392 | 5.253 | 5.253 | 13.067 | 210 |
| 2022-05-03 | 5.366 | 5.366 | 5.261 | 5.296 | 13.175 | 5,556 |
| 2022-04-29 | 5.305 | 5.453 | 5.305 | 5.453 | 13.563 | 8,341 |
| 2022-04-28 | 5.366 | 5.366 | 5.140 | 5.322 | 13.239 | 58,344 |
| 2022-04-27 | 5.383 | 5.383 | 5.383 | 5.383 | 13.391 | 4,630 |
| 2022-04-26 | 5.522 | 5.522 | 5.400 | 5.400 | 13.434 | 23,641 |
| 2022-04-25 | 5.661 | 5.661 | 5.470 | 5.513 | 13.715 | 18,062 |
| 2022-04-22 | 5.505 | 5.713 | 5.505 | 5.635 | 14.017 | 7,469 |
| 2022-04-21 | 5.383 | 5.730 | 5.383 | 5.722 | 14.233 | 55,105 |
| 2022-04-20 | 5.383 | 5.383 | 5.279 | 5.279 | 13.131 | 513 |
| 2022-04-19 | 5.383 | 5.383 | 5.209 | 5.331 | 13.261 | 23,270 |
| 2022-04-18 | 5.479 | 5.487 | 5.209 | 5.296 | 13.175 | 59,987 |
| 2022-04-15 | 5.505 | 5.505 | 5.409 | 5.479 | 13.628 | 18,103 |
| 2022-04-14 | 5.496 | 5.505 | 5.444 | 5.453 | 13.563 | 44,458 |
| 2022-04-13 | 5.505 | 5.548 | 5.409 | 5.470 | 13.607 | 30,104 |
| 2022-04-12 | 5.531 | 5.531 | 5.470 | 5.496 | 13.671 | 5,102 |
| 2022-04-11 | 5.644 | 5.644 | 5.487 | 5.531 | 13.758 | 6,343 |
| 2022-04-08 | 5.609 | 5.644 | 5.470 | 5.513 | 13.715 | 12,649 |
| 2022-04-07 | 5.583 | 5.583 | 5.427 | 5.427 | 13.499 | 12,047 |
| 2022-04-06 | 5.661 | 5.661 | 5.427 | 5.453 | 13.563 | 30,567 |
| 2022-04-01 | 5.670 | 5.670 | 5.453 | 5.583 | 13.887 | 21,766 |
| 2022-03-31 | 5.835 | 5.861 | 5.626 | 5.661 | 14.082 | 19,224 |
| 2022-03-30 | 5.887 | 5.930 | 5.644 | 5.843 | 14.535 | 26,877 |
| 2022-03-29 | 5.974 | 5.974 | 5.730 | 5.887 | 14.643 | 24,553 |
| 2022-03-28 | 6.364 | 6.364 | 5.774 | 5.904 | 14.687 | 57,651 |
| 2022-03-25 | 6.104 | 6.382 | 5.826 | 6.173 | 15.356 | 86,652 |
| 2022-03-24 | 6.008 | 6.078 | 5.774 | 6.078 | 15.118 | 32,426 |
| 2022-03-23 | 5.635 | 6.121 | 5.531 | 5.904 | 14.687 | 67,159 |
| 2022-03-22 | 5.635 | 5.635 | 5.479 | 5.635 | 14.017 | 12,984 |
| 2022-03-21 | 5.531 | 5.644 | 5.409 | 5.644 | 14.039 | 12,065 |
| 2022-03-18 | 5.600 | 5.600 | 5.418 | 5.557 | 13.823 | 9,748 |
| 2022-03-17 | 5.687 | 5.687 | 5.461 | 5.574 | 13.866 | 13,452 |
| 2022-03-16 | 5.678 | 5.678 | 5.444 | 5.617 | 13.974 | 12,549 |
| 2022-03-15 | 5.748 | 5.748 | 5.522 | 5.557 | 13.823 | 10,441 |
| 2022-03-14 | 5.748 | 5.748 | 5.496 | 5.652 | 14.060 | 9,307 |
| 2022-03-11 | 5.730 | 5.756 | 5.626 | 5.626 | 13.995 | 8,797 |
| 2022-03-10 | 5.661 | 5.817 | 5.635 | 5.704 | 14.190 | 29,293 |
| 2022-03-09 | 5.713 | 5.730 | 5.661 | 5.678 | 14.125 | 24,113 |
| 2022-03-08 | 5.921 | 5.921 | 5.591 | 5.644 | 14.039 | 76,443 |
| 2022-03-07 | 6.017 | 6.017 | 5.826 | 5.913 | 14.708 | 23,502 |
| 2022-03-04 | 6.000 | 6.008 | 5.947 | 5.974 | 14.859 | 21,020 |
| 2022-03-03 | 6.199 | 6.199 | 5.956 | 5.956 | 14.816 | 8,529 |
| 2022-03-02 | 6.069 | 6.069 | 5.947 | 6.026 | 14.989 | 9,584 |
| 2022-03-01 | 6.078 | 6.104 | 5.947 | 5.991 | 14.903 | 34,485 |
| 2022-02-25 | 6.104 | 6.104 | 5.939 | 5.991 | 14.903 | 24,970 |
| 2022-02-24 | 6.182 | 6.182 | 6.008 | 6.147 | 15.291 | 14,454 |
| 2022-02-23 | 6.104 | 6.243 | 6.008 | 6.182 | 15.378 | 15,967 |
| 2022-02-22 | 6.251 | 6.251 | 6.078 | 6.104 | 15.183 | 22,437 |
| 2022-02-21 | 6.303 | 6.303 | 6.112 | 6.164 | 15.334 | 60,516 |
| 2022-02-18 | 6.382 | 6.390 | 6.104 | 6.147 | 15.291 | 22,688 |
| 2022-02-17 | 6.425 | 6.425 | 6.078 | 6.156 | 15.313 | 32,461 |
| 2022-02-16 | 6.425 | 6.425 | 6.338 | 6.382 | 15.874 | 23,752 |
| 2022-02-15 | 6.503 | 6.503 | 6.373 | 6.416 | 15.961 | 55,515 |
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.