Horng Tong Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.940 | 8.940 | 8.910 | 8.910 | 13.299 | 3,364 |
| 2024-10-29 | 9.050 | 9.050 | 8.600 | 8.650 | 12.910 | 57,696 |
| 2024-10-28 | 9.000 | 9.050 | 8.760 | 9.050 | 13.508 | 50,570 |
| 2024-10-25 | 9.150 | 9.150 | 8.600 | 9.000 | 13.433 | 23,471 |
| 2024-10-24 | 9.200 | 9.470 | 8.950 | 9.200 | 13.731 | 115,597 |
| 2024-10-23 | 8.950 | 9.050 | 8.750 | 8.880 | 13.254 | 49,454 |
| 2024-10-22 | 9.000 | 9.000 | 8.750 | 8.950 | 13.358 | 34,641 |
| 2024-10-21 | 8.840 | 9.100 | 8.450 | 9.000 | 13.433 | 53,038 |
| 2024-10-18 | 9.000 | 9.050 | 8.460 | 8.830 | 13.179 | 35,578 |
| 2024-10-17 | 9.050 | 9.050 | 8.750 | 8.940 | 13.343 | 12,196 |
| 2024-10-16 | 9.050 | 9.100 | 8.800 | 9.000 | 13.433 | 40,914 |
| 2024-10-15 | 9.210 | 9.210 | 8.600 | 9.000 | 13.433 | 46,919 |
| 2024-10-14 | 9.260 | 9.260 | 8.950 | 9.000 | 13.433 | 20,101 |
| 2024-10-11 | 9.200 | 9.200 | 8.950 | 8.950 | 13.358 | 2,436 |
| 2024-10-09 | 9.600 | 9.600 | 8.950 | 9.200 | 13.731 | 22,132 |
| 2024-10-08 | 9.050 | 9.950 | 8.510 | 9.420 | 14.060 | 174,742 |
| 2024-10-07 | 9.200 | 9.200 | 8.950 | 9.000 | 13.433 | 33,936 |
| 2024-10-04 | 9.050 | 9.300 | 8.550 | 9.150 | 13.657 | 138,964 |
| 2024-10-01 | 9.250 | 9.250 | 8.700 | 9.050 | 13.508 | 76,782 |
| 2024-09-30 | 9.690 | 9.690 | 8.800 | 9.000 | 13.433 | 65,260 |
| 2024-09-27 | 9.850 | 9.940 | 9.450 | 9.700 | 14.478 | 83,978 |
| 2024-09-26 | 9.700 | 9.850 | 9.500 | 9.850 | 14.702 | 66,570 |
| 2024-09-25 | 9.950 | 9.950 | 9.450 | 9.650 | 14.403 | 61,352 |
| 2024-09-24 | 9.950 | 9.950 | 9.500 | 9.800 | 14.627 | 64,080 |
| 2024-09-23 | 10.000 | 10.000 | 9.550 | 9.650 | 14.403 | 45,341 |
| 2024-09-20 | 9.600 | 10.000 | 9.350 | 10.000 | 14.925 | 128,148 |
| 2024-09-19 | 10.000 | 10.050 | 9.450 | 9.900 | 14.776 | 124,879 |
| 2024-09-18 | 10.000 | 10.050 | 9.500 | 9.600 | 14.328 | 42,446 |
| 2024-09-16 | 10.150 | 10.150 | 9.310 | 9.850 | 14.702 | 84,287 |
| 2024-09-13 | 10.200 | 10.200 | 10.000 | 10.150 | 15.149 | 46,965 |
| 2024-09-12 | 9.890 | 10.100 | 9.700 | 10.050 | 15.000 | 82,688 |
| 2024-09-11 | 10.000 | 10.050 | 9.600 | 9.800 | 14.627 | 49,968 |
| 2024-09-10 | 10.100 | 10.350 | 9.500 | 10.050 | 15.000 | 64,080 |
| 2024-09-09 | 8.854 | 8.987 | 8.418 | 8.987 | 13.414 | 62,244 |
| 2024-09-06 | 9.877 | 9.877 | 8.373 | 8.676 | 12.949 | 265,785 |
| 2024-09-05 | 9.684 | 9.684 | 9.684 | 9.684 | 14.454 | 0 |
| 2024-09-04 | 9.684 | 9.684 | 9.684 | 9.684 | 14.454 | 0 |
| 2024-09-03 | 9.684 | 9.684 | 9.684 | 9.684 | 14.454 | 0 |
| 2024-09-02 | 9.684 | 9.684 | 9.684 | 9.684 | 14.454 | 0 |
| 2024-08-30 | 9.684 | 9.684 | 9.684 | 9.684 | 14.454 | 0 |
| 2024-08-29 | 9.684 | 9.684 | 9.684 | 9.684 | 14.454 | 0 |
| 2024-08-28 | 5.659 | 6.069 | 5.606 | 5.811 | 14.454 | 127,467 |
| 2024-08-27 | 5.366 | 5.802 | 5.223 | 5.722 | 14.233 | 178,462 |
| 2024-08-26 | 5.366 | 5.366 | 5.250 | 5.339 | 13.281 | 40,676 |
| 2024-08-23 | 5.277 | 5.366 | 5.223 | 5.259 | 13.082 | 39,305 |
| 2024-08-22 | 5.455 | 5.455 | 5.241 | 5.268 | 13.104 | 22,141 |
| 2024-08-21 | 5.268 | 5.455 | 5.268 | 5.455 | 13.569 | 10,040 |
| 2024-08-20 | 5.455 | 5.455 | 5.268 | 5.392 | 13.414 | 53,398 |
| 2024-08-19 | 5.366 | 5.410 | 5.295 | 5.410 | 13.458 | 12,012 |
| 2024-08-16 | 5.455 | 5.455 | 5.250 | 5.366 | 13.348 | 34,335 |
| 2024-08-15 | 5.455 | 5.455 | 5.250 | 5.295 | 13.170 | 42,501 |
| 2024-08-14 | 5.517 | 5.517 | 5.277 | 5.366 | 13.348 | 99,352 |
| 2024-08-13 | 5.570 | 5.570 | 5.295 | 5.455 | 13.569 | 40,494 |
| 2024-08-12 | 5.606 | 5.802 | 5.446 | 5.544 | 13.790 | 38,409 |
| 2024-08-09 | 5.722 | 5.722 | 5.490 | 5.588 | 13.901 | 21,736 |
| 2024-08-08 | 5.802 | 6.033 | 5.401 | 5.473 | 13.613 | 53,810 |
| 2024-08-07 | 5.677 | 5.748 | 5.401 | 5.722 | 14.233 | 175,029 |
| 2024-08-06 | 5.633 | 5.953 | 5.401 | 5.633 | 14.012 | 121,043 |
| 2024-08-05 | 5.615 | 5.615 | 5.214 | 5.384 | 13.392 | 61,501 |
| 2024-08-02 | 5.562 | 5.588 | 5.339 | 5.544 | 13.790 | 72,571 |
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.