Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15.250 | 15.250 | 14.850 | 14.900 | 22.239 | 247,842 |
| 2025-02-03 | 15.900 | 16.100 | 14.850 | 15.000 | 22.388 | 394,753 |
| 2025-01-22 | 15.450 | 16.200 | 15.450 | 16.050 | 23.955 | 436,485 |
| 2025-01-21 | 14.900 | 16.200 | 14.850 | 15.600 | 23.284 | 375,608 |
| 2025-01-20 | 15.250 | 15.250 | 14.800 | 14.900 | 22.239 | 204,004 |
| 2025-01-17 | 15.350 | 15.900 | 14.500 | 14.750 | 22.015 | 200,567 |
| 2025-01-16 | 14.950 | 15.950 | 14.750 | 15.700 | 23.433 | 370,512 |
| 2025-01-15 | 14.900 | 15.050 | 14.800 | 14.900 | 22.239 | 391,749 |
| 2025-01-14 | 15.250 | 15.500 | 14.900 | 15.050 | 22.463 | 357,314 |
| 2025-01-13 | 15.500 | 15.600 | 14.950 | 15.250 | 22.761 | 423,592 |
| 2025-01-10 | 15.900 | 17.000 | 15.750 | 15.750 | 23.508 | 643,363 |
| 2025-01-09 | 14.100 | 17.150 | 14.100 | 16.400 | 24.478 | 1,174,649 |
| 2025-01-08 | 14.100 | 14.300 | 14.000 | 14.200 | 21.194 | 377,214 |
| 2025-01-07 | 14.300 | 14.500 | 14.000 | 14.200 | 21.194 | 435,523 |
| 2025-01-06 | 15.100 | 15.100 | 14.250 | 14.300 | 21.343 | 393,506 |
| 2025-01-03 | 15.000 | 15.550 | 14.400 | 15.000 | 22.388 | 317,364 |
| 2025-01-02 | 15.900 | 16.000 | 15.000 | 15.050 | 22.463 | 246,307 |
| 2024-12-31 | 16.000 | 16.300 | 14.900 | 15.450 | 23.060 | 334,906 |
| 2024-12-30 | 16.300 | 17.850 | 13.000 | 16.400 | 24.478 | 1,455,625 |
| 2024-12-27 | 15.750 | 16.650 | 14.900 | 15.850 | 23.657 | 707,317 |
| 2024-12-26 | 15.400 | 15.700 | 13.900 | 15.100 | 22.537 | 566,677 |
| 2024-12-25 | 15.050 | 17.250 | 14.500 | 15.050 | 22.463 | 1,510,917 |
| 2024-12-24 | 11.150 | 16.200 | 11.100 | 15.450 | 23.060 | 3,215,967 |
| 2024-12-23 | 9.940 | 11.650 | 9.900 | 11.500 | 17.164 | 784,593 |
| 2024-12-20 | 9.950 | 10.500 | 8.270 | 9.800 | 14.627 | 420,314 |
| 2024-12-19 | 9.600 | 10.200 | 9.550 | 9.980 | 14.896 | 357,214 |
| 2024-12-18 | 9.900 | 10.050 | 8.650 | 10.050 | 15.000 | 178,623 |
| 2024-12-17 | 9.170 | 10.500 | 9.170 | 9.860 | 14.716 | 528,410 |
| 2024-12-16 | 6.730 | 10.100 | 6.730 | 9.560 | 14.269 | 1,019,863 |
| 2024-12-13 | 6.530 | 6.530 | 6.400 | 6.480 | 9.672 | 43,177 |
| 2024-12-12 | 6.530 | 6.530 | 5.950 | 6.490 | 9.687 | 168,387 |
| 2024-12-11 | 6.530 | 6.530 | 6.450 | 6.500 | 9.702 | 21,239 |
| 2024-12-10 | 6.550 | 6.550 | 6.300 | 6.520 | 9.731 | 45,562 |
| 2024-12-09 | 6.530 | 6.550 | 6.470 | 6.470 | 9.657 | 23,652 |
| 2024-12-06 | 6.470 | 6.530 | 6.400 | 6.530 | 9.746 | 16,216 |
| 2024-12-05 | 6.500 | 6.500 | 6.250 | 6.430 | 9.597 | 10,385 |
| 2024-12-04 | 6.500 | 6.530 | 6.300 | 6.500 | 9.702 | 46,272 |
| 2024-12-03 | 6.250 | 6.700 | 6.200 | 6.450 | 9.627 | 185,135 |
| 2024-12-02 | 6.750 | 6.940 | 6.300 | 6.600 | 9.851 | 199,569 |
| 2024-11-29 | 6.700 | 6.750 | 6.370 | 6.750 | 10.075 | 130,294 |
| 2024-11-28 | 6.400 | 6.600 | 6.400 | 6.600 | 9.851 | 18,905 |
| 2024-11-27 | 6.650 | 6.650 | 6.390 | 6.550 | 9.776 | 44,027 |
| 2024-11-26 | 6.900 | 6.900 | 6.450 | 6.500 | 9.702 | 67,152 |
| 2024-11-25 | 7.050 | 7.050 | 6.560 | 6.800 | 10.149 | 51,721 |
| 2024-11-22 | 7.030 | 7.050 | 6.680 | 7.050 | 10.522 | 32,831 |
| 2024-11-21 | 7.030 | 7.100 | 7.000 | 7.030 | 10.493 | 74,124 |
| 2024-11-20 | 7.050 | 7.050 | 7.050 | 7.050 | 10.522 | 0 |
| 2024-11-19 | 7.310 | 7.310 | 7.050 | 7.050 | 10.522 | 2,145 |
| 2024-11-18 | 7.200 | 7.310 | 7.200 | 7.310 | 10.910 | 3,350 |
| 2024-11-15 | 7.350 | 7.470 | 7.050 | 7.400 | 11.045 | 43,622 |
| 2024-11-14 | 7.250 | 7.840 | 7.200 | 7.250 | 10.821 | 20,439 |
| 2024-11-13 | 7.470 | 7.550 | 7.050 | 7.550 | 11.269 | 49,520 |
| 2024-11-12 | 7.490 | 7.850 | 7.320 | 7.470 | 11.149 | 104,723 |
| 2024-11-11 | 6.840 | 8.050 | 6.800 | 7.850 | 11.716 | 152,329 |
| 2024-11-08 | 6.600 | 6.870 | 6.470 | 6.800 | 10.149 | 138,340 |
| 2024-11-07 | 7.200 | 7.200 | 6.460 | 6.650 | 9.925 | 358,397 |
| 2024-11-06 | 7.750 | 7.750 | 7.000 | 7.110 | 10.612 | 197,285 |
| 2024-11-05 | 8.000 | 8.050 | 7.400 | 7.600 | 11.343 | 265,780 |
| 2024-11-04 | 8.250 | 8.490 | 7.850 | 7.910 | 11.806 | 93,976 |
| 2024-11-01 | 8.940 | 8.940 | 8.170 | 8.630 | 12.881 | 55,458 |
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.