Horng Tong Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.300	26.200	20.500	25.200	37.612	1,924,825
2026-04-27	25.250	26.250	21.050	22.100	32.985	2,409,321
2026-04-24	33.000	34.700	22.800	25.250	37.687	4,458,450
2026-04-23	43.150	44.200	20.900	33.100	49.403	8,734,742
2026-04-22	51.000	53.900	41.900	43.150	64.403	4,690,111
2026-04-21	44.500	55.000	39.000	50.700	75.672	8,226,579
2026-04-20	28.000	47.000	27.150	44.850	66.940	8,093,868
2026-04-17	28.000	31.050	25.700	27.950	41.716	2,502,514
2026-04-16	31.050	34.150	23.600	28.350	42.313	7,244,797
2026-04-15	21.000	31.400	20.900	30.750	45.896	9,020,121
2026-04-14	16.150	21.100	15.950	20.950	31.269	4,841,844
2026-04-13	16.450	16.800	14.900	16.050	23.955	2,481,842
2026-04-10	17.450	17.850	16.300	16.950	25.299	946,545
2026-04-09	17.700	18.100	16.500	17.300	25.821	1,095,691
2026-04-08	17.200	18.150	16.700	17.700	26.418	888,569
2026-04-07	18.800	18.800	16.500	16.950	25.299	1,560,493
2026-04-02	19.450	20.000	17.900	18.450	27.537	1,539,262
2026-04-01	19.100	20.600	18.150	19.650	29.328	2,103,414
2026-03-31	19.050	20.750	18.250	18.350	27.388	3,451,258
2026-03-30	17.150	19.550	17.150	19.050	28.433	3,522,539
2026-03-27	17.650	17.750	16.250	17.150	25.597	905,117
2026-03-26	17.500	18.000	16.900	16.950	25.299	962,958
2026-03-25	17.200	18.000	16.850	17.500	26.119	962,701
2026-03-24	18.750	19.500	15.800	17.100	25.522	2,077,531
2026-03-23	18.500	19.400	17.100	18.300	27.313	2,661,780
2026-03-20	17.250	18.750	16.500	18.600	27.761	2,592,708
2026-03-19	16.600	18.650	14.700	17.600	26.269	2,224,583
2026-03-18	18.100	18.200	14.850	16.600	24.776	4,972,368
2026-03-17	19.400	22.800	16.550	17.900	26.716	6,381,000
2026-03-16	14.400	19.850	13.700	18.900	28.209	9,712,831
2026-03-13	9.310	15.050	9.310	14.300	21.343	6,859,963
2026-03-12	8.800	9.650	8.700	9.150	13.657	154,528
2026-03-11	8.760	9.050	8.360	8.990	13.418	313,166
2026-03-10	8.800	9.290	8.600	9.200	13.731	111,227
2026-03-09	9.250	9.260	8.710	9.210	13.746	122,719
2026-03-06	9.610	10.000	9.200	9.700	14.478	218,815
2026-03-05	9.350	10.250	9.310	10.050	15.000	163,355
2026-03-04	10.000	10.400	9.130	9.590	14.313	303,731
2026-03-03	9.730	10.750	9.670	10.500	15.672	493,071
2026-03-02	8.470	9.900	8.200	9.750	14.552	596,890
2026-02-26	8.880	8.990	8.400	8.730	13.030	153,626
2026-02-25	9.360	9.360	8.500	8.880	13.254	216,952
2026-02-24	8.970	9.360	8.910	9.260	13.821	49,854
2026-02-23	9.210	9.360	8.800	9.330	13.925	185,899
2026-02-11	9.100	9.210	8.750	8.750	13.060	40,207
2026-02-10	8.800	9.130	8.760	8.760	13.075	33,203
2026-02-09	8.990	9.200	8.610	9.200	13.731	42,893
2026-02-06	8.760	9.000	8.600	8.610	12.851	24,672
2026-02-05	8.800	9.210	8.500	9.200	13.731	112,233
2026-02-04	8.800	9.150	8.650	8.800	13.134	29,557
2026-02-03	9.150	9.150	8.700	8.800	13.134	26,270
2026-02-02	8.960	9.250	8.700	9.100	13.582	98,899
2026-01-30	8.950	9.410	8.900	9.350	13.955	66,334
2026-01-29	9.570	9.570	8.900	9.200	13.731	95,915
2026-01-28	9.510	9.510	9.060	9.400	14.030	60,650
2026-01-27	9.780	9.780	8.950	9.200	13.731	109,073
2026-01-26	9.210	9.680	9.100	9.590	14.313	160,623
2026-01-23	8.840	9.300	8.500	9.200	13.731	93,135
2026-01-22	8.310	8.830	8.310	8.750	13.060	55,709
2026-01-21	8.300	8.680	7.980	8.300	12.388	49,181

← NewerPage 3 of 21 · 1,219 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.