Horng Tong Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.400	12.400	12.150	12.400	18.508	35,511
2025-07-25	12.200	12.400	12.100	12.300	18.358	56,957
2025-07-24	12.400	12.400	12.100	12.350	18.433	42,285
2025-07-23	12.400	12.400	12.200	12.300	18.358	30,204
2025-07-22	12.750	12.750	12.050	12.150	18.134	86,714
2025-07-21	12.750	13.000	12.200	12.650	18.881	99,468
2025-07-18	12.500	13.100	12.200	12.500	18.657	164,492
2025-07-17	12.500	12.500	12.200	12.300	18.358	65,571
2025-07-16	12.900	12.900	12.300	12.300	18.358	33,902
2025-07-15	12.700	12.750	12.500	12.500	18.657	95,810
2025-07-14	12.500	12.650	12.400	12.650	18.881	68,340
2025-07-11	12.200	12.900	12.100	12.800	19.105	108,663
2025-07-10	12.050	12.350	11.900	11.900	17.761	237,884
2025-07-09	12.200	12.700	12.050	12.150	18.134	46,546
2025-07-08	12.500	12.500	11.900	11.900	17.761	121,586
2025-07-07	13.300	13.300	12.000	12.100	18.060	410,604
2025-07-04	13.250	13.600	12.900	13.100	19.552	85,561
2025-07-03	13.900	13.900	13.300	13.550	20.224	112,470
2025-07-02	13.500	14.600	12.850	13.550	20.224	427,154
2025-07-01	13.450	13.600	13.200	13.500	20.149	107,924
2025-06-30	14.050	14.050	12.850	12.950	19.328	280,774
2025-06-27	13.450	13.800	12.500	12.800	19.105	211,992
2025-06-26	13.600	13.600	13.000	13.200	19.702	112,908
2025-06-25	13.750	13.800	13.100	13.250	19.776	167,240
2025-06-24	13.550	13.650	13.150	13.300	19.851	37,589
2025-06-23	13.850	13.850	13.150	13.300	19.851	103,247
2025-06-20	14.000	14.100	13.100	13.700	20.448	290,184
2025-06-19	14.500	14.500	13.200	13.500	20.149	373,786
2025-06-18	14.250	15.000	14.000	14.200	21.194	462,723
2025-06-17	13.650	14.300	13.100	14.000	20.896	578,711
2025-06-16	13.700	13.800	12.700	13.300	19.851	147,004
2025-06-13	13.150	13.600	12.500	13.100	19.552	237,849
2025-06-12	12.300	13.300	12.000	13.200	19.702	153,680
2025-06-11	12.900	13.050	11.900	12.100	18.060	192,234
2025-06-10	13.100	13.350	12.450	12.800	19.105	113,912
2025-06-09	11.800	13.200	11.800	13.100	19.552	604,453
2025-06-06	11.050	12.000	10.900	11.600	17.313	151,978
2025-06-05	11.050	11.050	10.650	11.000	16.418	35,980
2025-06-04	11.050	11.150	10.650	11.050	16.493	71,024
2025-06-03	11.150	11.150	10.500	10.800	16.119	98,546
2025-06-02	11.000	11.050	10.650	11.000	16.418	16,082
2025-05-29	10.800	11.000	10.700	10.800	16.119	30,891
2025-05-28	11.050	11.050	10.550	10.900	16.269	27,539
2025-05-27	10.950	11.350	10.750	11.050	16.493	72,638
2025-05-26	11.250	11.250	10.750	10.800	16.119	48,946
2025-05-23	11.050	11.250	10.950	11.050	16.493	45,562
2025-05-22	11.000	11.150	10.900	11.050	16.493	52,027
2025-05-21	11.400	11.400	10.850	11.250	16.791	39,065
2025-05-20	11.300	11.300	10.950	11.100	16.567	31,264
2025-05-19	11.200	11.450	11.100	11.100	16.567	79,133
2025-05-16	11.500	11.500	10.900	11.000	16.418	102,846
2025-05-15	11.600	11.800	11.200	11.200	16.716	36,182
2025-05-14	11.750	11.750	11.350	11.700	17.463	69,341
2025-05-13	11.700	12.050	11.450	11.600	17.313	68,826
2025-05-12	11.050	12.050	11.050	11.900	17.761	79,803
2025-05-09	11.150	11.200	10.900	11.000	16.418	55,746
2025-05-08	11.150	11.350	10.950	11.000	16.418	64,409
2025-05-07	11.250	11.300	10.950	11.000	16.418	44,892
2025-05-06	11.150	11.350	10.950	11.250	16.791	28,813
2025-05-05	11.650	11.650	10.950	11.050	16.493	154,140

← NewerPage 6 of 21 · 1,215 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.