Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.200 | 8.600 | 8.100 | 8.300 | 12.388 | 221,144 |
| 2026-01-19 | 8.400 | 8.600 | 8.100 | 8.500 | 12.687 | 497,976 |
| 2026-01-16 | 8.600 | 8.850 | 8.400 | 8.600 | 12.836 | 206,669 |
| 2026-01-15 | 8.750 | 9.050 | 8.500 | 8.850 | 13.209 | 222,792 |
| 2026-01-14 | 8.900 | 9.150 | 8.700 | 9.000 | 13.433 | 272,257 |
| 2026-01-13 | 8.900 | 9.100 | 8.850 | 9.100 | 13.582 | 85,227 |
| 2026-01-12 | 9.200 | 9.300 | 8.850 | 9.050 | 13.508 | 204,453 |
| 2026-01-09 | 9.250 | 9.350 | 9.000 | 9.200 | 13.731 | 130,718 |
| 2026-01-08 | 9.600 | 9.650 | 9.250 | 9.400 | 14.030 | 61,978 |
| 2026-01-07 | 9.450 | 9.940 | 9.350 | 9.400 | 14.030 | 87,656 |
| 2026-01-06 | 10.000 | 10.000 | 9.400 | 9.600 | 14.328 | 237,622 |
| 2026-01-05 | 9.650 | 10.000 | 9.500 | 10.000 | 14.925 | 720,053 |
| 2026-01-02 | 9.800 | 9.800 | 9.400 | 9.400 | 14.030 | 63,526 |
| 2025-12-31 | 9.650 | 9.750 | 9.450 | 9.500 | 14.179 | 53,688 |
| 2025-12-30 | 9.500 | 9.650 | 9.260 | 9.650 | 14.403 | 80,457 |
| 2025-12-29 | 9.300 | 9.500 | 9.250 | 9.300 | 13.881 | 32,838 |
| 2025-12-26 | 9.450 | 9.600 | 9.250 | 9.500 | 14.179 | 26,804 |
| 2025-12-24 | 9.700 | 9.700 | 9.250 | 9.310 | 13.896 | 55,078 |
| 2025-12-23 | 9.550 | 9.650 | 9.300 | 9.500 | 14.179 | 25,498 |
| 2025-12-22 | 9.520 | 9.600 | 9.200 | 9.550 | 14.254 | 41,546 |
| 2025-12-19 | 9.000 | 9.400 | 9.000 | 9.400 | 14.030 | 4,028 |
| 2025-12-18 | 9.100 | 9.470 | 8.800 | 9.300 | 13.881 | 447,289 |
| 2025-12-17 | 9.150 | 9.500 | 9.000 | 9.250 | 13.806 | 351,830 |
| 2025-12-16 | 9.400 | 9.600 | 9.100 | 9.150 | 13.657 | 367,442 |
| 2025-12-15 | 9.700 | 9.890 | 9.300 | 9.450 | 14.105 | 344,696 |
| 2025-12-12 | 10.450 | 10.450 | 9.500 | 10.050 | 15.000 | 196,487 |
| 2025-12-11 | 9.960 | 10.450 | 9.550 | 10.450 | 15.597 | 202,504 |
| 2025-12-10 | 9.950 | 10.450 | 9.650 | 10.050 | 15.000 | 335,160 |
| 2025-12-09 | 10.000 | 10.150 | 9.550 | 10.150 | 15.149 | 95,817 |
| 2025-12-08 | 10.200 | 10.400 | 9.700 | 10.000 | 14.925 | 118,196 |
| 2025-12-05 | 9.960 | 10.600 | 9.550 | 10.200 | 15.224 | 169,301 |
| 2025-12-04 | 9.450 | 10.350 | 9.450 | 10.300 | 15.373 | 227,694 |
| 2025-12-03 | 9.470 | 9.950 | 9.000 | 9.600 | 14.328 | 1,245,721 |
| 2025-12-02 | 9.800 | 10.100 | 9.400 | 9.900 | 14.776 | 178,940 |
| 2025-12-01 | 10.300 | 10.300 | 9.600 | 9.800 | 14.627 | 216,082 |
| 2025-11-28 | 9.550 | 10.400 | 9.450 | 10.350 | 15.448 | 107,205 |
| 2025-11-27 | 9.550 | 10.100 | 9.400 | 9.800 | 14.627 | 149,834 |
| 2025-11-26 | 9.700 | 10.100 | 9.170 | 9.750 | 14.552 | 205,097 |
| 2025-11-25 | 10.100 | 10.200 | 9.310 | 9.700 | 14.478 | 124,825 |
| 2025-11-24 | 9.710 | 10.100 | 9.700 | 10.100 | 15.075 | 26,534 |
| 2025-11-21 | 9.700 | 10.100 | 9.400 | 10.100 | 15.075 | 81,311 |
| 2025-11-20 | 9.850 | 10.200 | 9.650 | 10.100 | 15.075 | 110,019 |
| 2025-11-19 | 9.800 | 10.300 | 9.700 | 10.100 | 15.075 | 206,191 |
| 2025-11-18 | 10.450 | 10.500 | 9.600 | 9.900 | 14.776 | 185,265 |
| 2025-11-17 | 9.950 | 10.800 | 9.700 | 10.800 | 16.119 | 239,981 |
| 2025-11-14 | 10.050 | 10.400 | 9.300 | 10.400 | 15.522 | 835,325 |
| 2025-11-13 | 10.400 | 10.700 | 10.100 | 10.500 | 15.672 | 158,804 |
| 2025-11-12 | 10.300 | 10.700 | 10.000 | 10.600 | 15.821 | 126,832 |
| 2025-11-11 | 10.500 | 10.700 | 10.000 | 10.400 | 15.522 | 356,411 |
| 2025-11-10 | 10.700 | 11.200 | 10.550 | 10.800 | 16.119 | 154,973 |
| 2025-11-07 | 10.900 | 11.200 | 10.700 | 10.700 | 15.970 | 59,675 |
| 2025-11-06 | 10.750 | 11.200 | 10.700 | 11.200 | 16.716 | 56,957 |
| 2025-11-05 | 10.750 | 11.200 | 10.300 | 11.100 | 16.567 | 144,380 |
| 2025-11-04 | 10.700 | 11.200 | 10.700 | 10.950 | 16.343 | 71,096 |
| 2025-11-03 | 10.700 | 11.100 | 10.600 | 11.100 | 16.567 | 82,550 |
| 2025-10-31 | 10.700 | 11.100 | 10.700 | 11.100 | 16.567 | 61,970 |
| 2025-10-30 | 10.800 | 11.200 | 10.700 | 10.800 | 16.119 | 95,013 |
| 2025-10-29 | 11.050 | 11.200 | 10.750 | 11.000 | 16.418 | 77,114 |
| 2025-10-28 | 10.850 | 11.250 | 10.700 | 11.050 | 16.493 | 182,432 |
| 2025-10-27 | 11.100 | 11.250 | 10.800 | 11.200 | 16.716 | 58,825 |
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.