Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 398.00 | 398.00 | 384.50 | 394.00 | 380.69 | 41,854 |
| 2024-07-30 | 401.50 | 401.50 | 390.50 | 396.00 | 382.62 | 42,859 |
| 2024-07-29 | 398.00 | 403.50 | 395.50 | 401.50 | 387.93 | 219,809 |
| 2024-07-26 | 390.00 | 401.50 | 386.00 | 396.50 | 383.10 | 86,148 |
| 2024-07-23 | 377.50 | 399.50 | 376.00 | 399.50 | 386.00 | 324,446 |
| 2024-07-22 | 384.00 | 384.00 | 368.50 | 377.50 | 364.75 | 36,664 |
| 2024-07-19 | 372.00 | 388.00 | 370.50 | 388.00 | 374.89 | 102,668 |
| 2024-07-18 | 371.00 | 376.50 | 367.00 | 376.00 | 363.30 | 35,492 |
| 2024-07-17 | 389.50 | 392.00 | 377.50 | 380.00 | 367.16 | 86,095 |
| 2024-07-16 | 385.50 | 391.50 | 384.50 | 386.00 | 372.96 | 50,774 |
| 2024-07-15 | 378.00 | 384.00 | 372.00 | 383.50 | 370.54 | 114,259 |
| 2024-07-12 | 365.00 | 377.50 | 365.00 | 377.50 | 364.75 | 24,284 |
| 2024-07-11 | 371.50 | 377.50 | 359.00 | 377.00 | 364.26 | 99,429 |
| 2024-07-10 | 392.00 | 392.00 | 358.50 | 372.50 | 359.91 | 129,840 |
| 2024-07-09 | 401.50 | 402.00 | 378.00 | 389.00 | 375.86 | 109,781 |
| 2024-07-08 | 407.00 | 407.50 | 387.00 | 404.00 | 390.35 | 172,423 |
| 2024-07-05 | 372.50 | 406.50 | 372.50 | 402.50 | 388.90 | 275,720 |
| 2024-07-04 | 375.00 | 384.50 | 362.00 | 376.00 | 363.30 | 113,497 |
| 2024-07-03 | 355.50 | 379.00 | 355.50 | 370.00 | 357.50 | 149,381 |
| 2024-07-02 | 331.00 | 380.00 | 328.00 | 366.50 | 348.32 | 224,393 |
| 2024-07-01 | 325.50 | 331.00 | 315.00 | 331.00 | 314.58 | 49,048 |
| 2024-06-28 | 293.00 | 334.00 | 289.50 | 326.50 | 310.30 | 130,097 |
| 2024-06-27 | 294.00 | 296.00 | 294.00 | 296.00 | 281.32 | 29,938 |
| 2024-06-26 | 292.00 | 296.00 | 292.00 | 295.00 | 280.37 | 34,334 |
| 2024-06-25 | 291.00 | 295.50 | 289.00 | 292.00 | 277.52 | 34,614 |
| 2024-06-24 | 289.50 | 295.00 | 284.50 | 292.00 | 277.52 | 29,110 |
| 2024-06-21 | 291.00 | 291.00 | 279.00 | 290.00 | 275.61 | 41,136 |
| 2024-06-20 | 269.00 | 299.00 | 269.00 | 299.00 | 284.17 | 109,172 |
| 2024-06-19 | 273.50 | 273.50 | 268.00 | 270.50 | 257.08 | 38,398 |
| 2024-06-18 | 280.00 | 280.00 | 270.00 | 273.00 | 259.46 | 53,777 |
| 2024-06-17 | 295.00 | 295.00 | 272.00 | 282.00 | 268.01 | 102,639 |
| 2024-06-14 | 315.00 | 316.50 | 280.50 | 290.00 | 275.61 | 119,488 |
| 2024-06-13 | 220.00 | 340.00 | 220.00 | 327.00 | 310.78 | 316,854 |
← NewerPage 10 of 10 · 573 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 18.0000 TWD |
| 2025-06-27 | 10.0000 TWD |
| 2024-07-03 | 6.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.