Horng Tong Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	6.677	6.677	6.425	6.442	16.026	36,276
2022-02-11	6.659	6.677	6.538	6.668	16.587	22,192
2022-02-10	6.842	6.842	6.512	6.599	16.414	35,142
2022-02-09	6.894	6.894	6.738	6.746	16.782	8,704
2022-02-08	6.902	6.902	6.651	6.894	17.149	19,353
2022-02-07	6.642	6.902	6.625	6.833	16.997	37,179
2022-01-26	6.251	6.755	6.251	6.755	16.803	38,360
2022-01-25	6.494	6.494	6.269	6.312	15.702	32,920
2022-01-24	6.816	6.816	6.295	6.512	16.198	54,681
2022-01-21	6.972	6.972	6.755	6.790	16.889	55,267
2022-01-20	7.007	7.007	6.816	6.946	17.278	30,633
2022-01-19	6.859	6.998	6.764	6.946	17.278	21,949
2022-01-18	7.120	7.120	6.859	6.859	17.062	16,253
2022-01-17	7.041	7.050	6.833	6.929	17.235	41,728
2022-01-14	7.206	7.206	6.946	7.015	17.451	33,985
2022-01-13	6.859	7.311	6.581	7.232	17.991	99,872
2022-01-12	6.920	6.920	6.625	6.625	16.479	17,873
2022-01-11	6.746	7.024	6.738	6.738	16.760	27,970
2022-01-10	6.989	6.989	6.685	6.989	17.386	47,691
2022-01-07	6.625	7.172	6.512	6.963	17.321	107,696
2022-01-06	6.712	6.712	6.494	6.538	16.263	41,128
2022-01-05	6.764	6.902	6.546	6.703	16.674	73,976
2022-01-04	7.128	7.154	6.929	7.015	17.451	43,870
2022-01-03	7.293	7.328	6.920	7.024	17.473	79,823
2021-12-30	7.120	7.571	6.972	7.189	17.883	135,875
2021-12-29	8.622	8.622	6.642	7.293	18.142	266,076
2021-12-28	8.161	10.071	8.075	8.726	21.706	612,281
2021-12-27	5.626	7.458	5.626	7.406	18.423	342,194
2021-12-24	5.609	5.609	5.522	5.557	13.823	15,742
2021-12-23	5.644	5.644	5.470	5.557	13.823	42,180
2021-12-22	5.626	5.626	5.470	5.617	13.974	25,539
2021-12-21	5.626	5.626	5.427	5.600	13.931	22,550
2021-12-20	5.644	5.644	5.487	5.487	13.650	5,144
2021-12-17	5.617	5.617	5.383	5.513	13.715	49,638
2021-12-16	5.557	5.635	5.470	5.617	13.974	21,811
2021-12-15	5.583	5.644	5.479	5.644	14.039	30,477
2021-12-14	5.635	5.635	5.453	5.453	13.563	22,756
2021-12-13	5.513	5.557	5.470	5.470	13.607	15,742
2021-12-10	5.644	5.644	5.470	5.470	13.607	11,624
2021-12-09	5.531	5.817	5.505	5.644	14.039	30,799
2021-12-08	5.409	5.765	5.383	5.644	14.039	38,939
2021-12-07	5.435	5.435	5.235	5.383	13.391	19,724
2021-12-06	5.427	5.435	5.392	5.409	13.455	13,473
2021-12-03	5.418	5.418	5.348	5.348	13.304	22,733
2021-12-02	5.340	5.418	5.322	5.340	13.283	18,580
2021-12-01	5.557	5.557	5.487	5.487	13.650	972
2021-11-30	5.557	5.557	5.444	5.444	13.542	8,500
2021-11-29	5.427	5.713	5.383	5.713	14.211	40,205
2021-11-26	5.470	5.470	5.427	5.470	13.607	2,824
2021-11-25	5.513	5.513	5.470	5.487	13.650	4,676
2021-11-24	5.609	5.609	5.392	5.461	13.585	16,668
2021-11-23	5.670	5.730	5.670	5.730	14.255	12,038
2021-11-22	5.748	5.765	5.696	5.739	14.276	28,475
2021-11-19	5.913	5.939	5.782	5.782	14.384	17,779
2021-11-18	5.913	6.052	5.913	5.930	14.751	24,076
2021-11-17	5.730	5.974	5.730	5.974	14.859	23,619
2021-11-16	5.800	5.800	5.670	5.800	14.427	12,640
2021-11-15	5.713	5.808	5.696	5.730	14.255	10,649
2021-11-12	5.921	5.921	5.704	5.817	14.471	17,640
2021-11-11	6.000	6.000	5.878	5.947	14.795	8,380

← NewerPage 20 of 21 · 1,220 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.