Horng Tong Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.200	11.400	10.800	11.100	16.567	46,440
2025-10-22	10.800	11.250	10.800	11.200	16.716	55,011
2025-10-21	10.800	11.300	10.750	11.000	16.418	131,200
2025-10-20	11.100	11.200	10.600	10.800	16.119	163,265
2025-10-17	11.100	11.350	10.800	11.000	16.418	145,741
2025-10-16	10.850	11.400	10.800	11.000	16.418	87,841
2025-10-15	10.950	11.500	10.600	11.100	16.567	228,890
2025-10-14	11.000	11.450	10.400	11.150	16.642	414,392
2025-10-13	10.900	11.400	10.800	11.300	16.866	75,297
2025-10-09	11.100	11.500	11.000	11.500	17.164	118,009
2025-10-08	11.300	11.550	10.900	11.400	17.015	224,005
2025-10-07	11.600	11.800	11.200	11.600	17.313	106,343
2025-10-03	11.550	11.750	11.100	11.600	17.313	168,304
2025-10-02	11.350	11.750	11.100	11.500	17.164	103,226
2025-10-01	11.100	11.500	11.000	11.350	16.940	97,206
2025-09-30	11.400	11.750	11.100	11.300	16.866	56,418
2025-09-26	11.450	11.800	11.200	11.600	17.313	91,145
2025-09-25	11.450	12.000	11.300	11.500	17.164	135,578
2025-09-24	12.000	12.000	11.450	11.600	17.313	57,626
2025-09-23	11.600	12.050	11.450	12.000	17.910	117,634
2025-09-22	12.000	12.000	11.300	11.550	17.239	95,516
2025-09-19	12.000	12.050	11.400	12.000	17.910	99,730
2025-09-18	11.600	12.600	11.450	11.600	17.313	187,768
2025-09-17	11.800	12.600	11.300	12.200	18.209	153,791
2025-09-16	11.950	11.950	11.450	11.600	17.313	181,850
2025-09-15	12.150	12.600	11.400	11.950	17.836	246,994
2025-09-12	13.000	13.150	11.600	11.700	17.463	496,293
2025-09-11	12.250	13.200	11.700	13.000	19.403	904,189
2025-09-10	12.500	12.500	11.600	11.900	17.761	146,145
2025-09-09	12.200	12.700	11.700	12.250	18.284	434,955
2025-09-08	11.500	12.300	11.500	12.100	18.060	401,695
2025-09-05	11.000	11.500	10.450	11.450	17.090	208,776
2025-09-04	10.750	11.350	10.400	11.000	16.418	258,898
2025-09-03	10.650	10.750	9.650	10.650	15.896	590,541
2025-09-02	10.500	10.750	10.400	10.400	15.522	245,222
2025-09-01	11.500	11.650	10.400	10.450	15.597	337,568
2025-08-29	10.750	11.600	10.500	11.500	17.164	396,103
2025-08-28	10.800	10.900	10.350	10.600	15.821	451,629
2025-08-27	10.850	11.200	10.400	10.800	16.119	732,561
2025-08-26	11.050	11.150	10.650	10.850	16.194	639,721
2025-08-25	11.000	11.400	10.850	11.050	16.493	586,252
2025-08-22	11.200	11.200	11.200	11.200	16.716	0
2025-08-21	11.500	11.500	10.850	11.200	16.716	542,220
2025-08-20	11.300	11.750	10.900	11.350	16.940	266,255
2025-08-19	11.350	12.000	11.000	11.300	16.866	241,953
2025-08-18	11.900	11.900	10.950	11.300	16.866	786,228
2025-08-15	13.150	13.150	11.400	12.050	17.985	1,229,546
2025-08-14	12.950	13.950	12.600	13.050	19.478	901,434
2025-08-13	11.800	13.400	11.200	12.950	19.328	782,482
2025-08-12	11.700	11.700	11.350	11.500	17.164	86,230
2025-08-11	11.450	11.650	11.350	11.450	17.090	96,260
2025-08-08	11.650	12.000	11.450	11.500	17.164	135,544
2025-08-07	11.500	12.200	11.500	11.700	17.463	167,701
2025-08-06	12.100	12.100	11.400	12.050	17.985	85,453
2025-08-05	11.900	11.900	11.500	11.800	17.612	128,273
2025-08-04	11.900	11.950	11.650	11.750	17.537	180,431
2025-08-01	12.000	12.000	12.000	12.000	17.910	0
2025-07-31	12.200	12.250	11.850	12.000	17.910	194,870
2025-07-30	12.500	12.500	11.950	12.050	17.985	48,491
2025-07-29	12.100	12.300	11.950	12.150	18.134	108,005

← NewerPage 5 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.