Horng Tong Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.650	11.650	10.950	11.050	16.493	154,140
2025-05-02	11.900	12.000	11.600	11.600	17.313	26,408
2025-04-30	11.600	11.900	11.450	11.850	17.687	37,053
2025-04-29	12.050	12.050	11.600	11.900	17.761	76,072
2025-04-28	12.350	12.400	11.700	12.100	18.060	49,248
2025-04-25	11.550	14.700	11.200	14.500	21.642	212,765
2025-04-24	11.500	11.750	11.300	11.400	17.015	52,135
2025-04-23	11.400	12.000	11.400	11.850	17.687	55,509
2025-04-22	11.400	11.700	11.000	11.100	16.567	70,653
2025-04-21	12.100	12.100	11.400	11.800	17.612	86,018
2025-04-18	12.300	12.300	11.900	12.000	17.910	21,442
2025-04-17	12.550	12.550	11.850	12.450	18.582	127,492
2025-04-16	12.700	12.800	12.200	12.450	18.582	104,523
2025-04-15	12.700	12.800	12.300	12.500	18.657	114,754
2025-04-14	12.500	13.050	12.200	12.200	18.209	114,659
2025-04-11	12.750	12.900	11.400	12.800	19.105	156,582
2025-04-10	10.400	13.650	10.400	12.600	18.806	341,478
2025-04-09	10.400	10.500	9.500	10.200	15.224	310,050
2025-04-08	10.000	10.400	9.900	10.300	15.373	163,216
2025-04-07	12.600	12.600	8.840	10.100	15.075	715,186
2025-04-02	12.900	13.200	12.900	13.000	19.403	84,480
2025-04-01	12.900	13.150	12.800	13.000	19.403	43,940
2025-03-31	13.300	13.300	12.700	12.800	19.105	113,267
2025-03-28	13.800	13.900	13.000	13.300	19.851	248,309
2025-03-27	14.100	14.100	13.650	13.700	20.448	102,181
2025-03-26	14.100	14.150	13.700	13.900	20.746	112,297
2025-03-25	13.900	14.200	13.700	13.750	20.522	109,368
2025-03-24	14.500	14.600	13.800	13.900	20.746	157,957
2025-03-21	13.500	16.000	13.400	14.450	21.567	472,754
2025-03-20	13.600	13.700	13.300	13.500	20.149	97,406
2025-03-19	13.600	13.600	13.200	13.400	20.000	69,012
2025-03-18	13.600	13.650	13.200	13.400	20.000	115,245
2025-03-17	13.650	14.000	13.300	13.300	19.851	168,188
2025-03-14	13.950	13.950	13.400	13.800	20.597	52,934
2025-03-13	13.950	13.950	13.350	13.950	20.821	43,552
2025-03-12	14.000	14.100	13.300	13.600	20.299	138,023
2025-03-11	14.100	14.100	13.450	13.650	20.373	169,930
2025-03-10	14.050	14.400	13.800	13.950	20.821	107,348
2025-03-07	14.000	14.100	13.800	14.050	20.970	112,230
2025-03-06	14.000	14.200	13.700	13.800	20.597	287,348
2025-03-05	14.100	14.100	13.750	13.800	20.597	65,487
2025-03-04	13.700	14.100	13.500	14.100	21.045	74,611
2025-03-03	14.000	14.000	13.450	13.450	20.075	65,073
2025-02-27	13.900	13.950	13.300	13.750	20.522	160,091
2025-02-26	14.450	14.500	13.950	14.200	21.194	46,649
2025-02-25	14.400	14.600	14.100	14.150	21.119	112,133
2025-02-24	13.950	14.500	13.950	14.400	21.493	19,338
2025-02-21	13.950	14.500	13.950	14.100	21.045	24,895
2025-02-20	14.200	14.400	13.750	13.950	20.821	31,494
2025-02-19	13.550	14.600	13.550	13.950	20.821	177,426
2025-02-18	14.050	14.700	12.000	13.600	20.299	491,336
2025-02-17	14.750	14.750	13.800	14.200	21.194	441,286
2025-02-14	14.750	15.500	14.200	14.750	22.015	365,701
2025-02-13	14.300	14.900	14.200	14.500	21.642	148,218
2025-02-12	14.700	14.700	14.000	14.050	20.970	122,913
2025-02-11	14.100	14.400	14.050	14.050	20.970	190,882
2025-02-10	14.450	14.500	13.950	14.050	20.970	297,492
2025-02-07	14.750	14.750	14.500	14.500	21.642	330,575
2025-02-06	14.800	15.000	14.700	14.850	22.164	290,451
2025-02-05	15.000	15.100	14.800	15.050	22.463	186,584

← NewerPage 7 of 21 · 1,216 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.