Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,220.00 | 1,295.00 | 1,210.00 | 1,260.00 | 1,260.00 | 280,177 |
| 2026-07-21 | 1,135.00 | 1,180.00 | 1,105.00 | 1,180.00 | 1,180.00 | 89,500 |
| 2026-07-20 | 1,060.00 | 1,150.00 | 1,030.00 | 1,100.00 | 1,100.00 | 109,213 |
| 2026-07-17 | 1,210.00 | 1,210.00 | 1,120.00 | 1,130.00 | 1,130.00 | 123,505 |
| 2026-07-16 | 1,210.00 | 1,290.00 | 1,200.00 | 1,240.00 | 1,240.00 | 201,006 |
| 2026-07-15 | 1,135.00 | 1,240.00 | 1,120.00 | 1,210.00 | 1,210.00 | 284,201 |
| 2026-07-14 | 1,230.00 | 1,255.00 | 1,135.00 | 1,135.00 | 1,135.00 | 351,250 |
| 2026-07-13 | 1,300.00 | 1,320.00 | 1,235.00 | 1,260.00 | 1,260.00 | 167,165 |
| 2026-07-10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-07-09 | 1,420.00 | 1,425.00 | 1,285.00 | 1,295.00 | 1,295.00 | 342,567 |
| 2026-07-08 | 1,380.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 121,040 |
| 2026-07-07 | 1,500.00 | 1,555.00 | 1,360.00 | 1,365.00 | 1,365.00 | 287,075 |
| 2026-07-06 | 1,500.00 | 1,565.00 | 1,445.00 | 1,505.00 | 1,505.00 | 340,265 |
| 2026-07-03 | 1,410.00 | 1,440.00 | 1,365.00 | 1,440.00 | 1,440.00 | 74,042 |
| 2026-07-02 | 1,420.00 | 1,425.00 | 1,385.00 | 1,410.00 | 1,410.00 | 150,098 |
| 2026-07-01 | 1,430.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,450.00 | 175,048 |
| 2026-06-30 | 1,345.00 | 1,380.00 | 1,330.00 | 1,370.00 | 1,370.00 | 151,119 |
| 2026-06-29 | 1,360.00 | 1,360.00 | 1,305.00 | 1,330.00 | 1,330.00 | 117,137 |
| 2026-06-26 | 1,400.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | 227,380 |
| 2026-06-25 | 1,520.00 | 1,525.00 | 1,365.00 | 1,400.00 | 1,400.00 | 234,159 |
| 2026-06-24 | 1,440.00 | 1,520.00 | 1,425.00 | 1,485.00 | 1,485.00 | 157,109 |
| 2026-06-23 | 1,470.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,475.00 | 208,321 |
| 2026-06-22 | 1,505.00 | 1,575.00 | 1,470.00 | 1,490.00 | 1,490.00 | 374,016 |
| 2026-06-18 | 1,470.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,485.00 | 223,428 |
| 2026-06-17 | 1,445.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,455.00 | 145,038 |
| 2026-06-16 | 1,405.00 | 1,515.00 | 1,405.00 | 1,445.00 | 1,445.00 | 489,399 |
| 2026-06-15 | 1,375.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,390.00 | 225,156 |
| 2026-06-12 | 1,400.00 | 1,440.00 | 1,335.00 | 1,375.00 | 1,375.00 | 256,186 |
| 2026-06-11 | 1,370.00 | 1,400.00 | 1,255.00 | 1,320.00 | 1,320.00 | 422,037 |
| 2026-06-10 | 1,450.00 | 1,455.00 | 1,345.00 | 1,390.00 | 1,390.00 | 329,205 |
| 2026-06-09 | 1,460.00 | 1,490.00 | 1,380.00 | 1,485.00 | 1,485.00 | 281,031 |
| 2026-06-08 | 1,410.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,430.00 | 515,167 |
| 2026-06-05 | 1,580.00 | 1,615.00 | 1,525.00 | 1,545.00 | 1,545.00 | 226,121 |
| 2026-06-04 | 1,550.00 | 1,645.00 | 1,510.00 | 1,580.00 | 1,580.00 | 248,016 |
| 2026-06-03 | 1,685.00 | 1,685.00 | 1,550.00 | 1,575.00 | 1,575.00 | 500,414 |
| 2026-06-02 | 1,820.00 | 1,860.00 | 1,650.00 | 1,670.00 | 1,670.00 | 540,054 |
| 2026-06-01 | 1,830.00 | 1,940.00 | 1,745.00 | 1,830.00 | 1,830.00 | 986,034 |
| 2026-05-29 | 1,790.00 | 1,840.00 | 1,765.00 | 1,765.00 | 1,765.00 | 191,362 |
| 2026-05-28 | 1,680.00 | 1,765.00 | 1,675.00 | 1,725.00 | 1,725.00 | 68,010 |
| 2026-05-27 | 1,815.00 | 1,815.00 | 1,585.00 | 1,700.00 | 1,700.00 | 197,266 |
| 2026-05-26 | 1,830.00 | 1,830.00 | 1,740.00 | 1,760.00 | 1,760.00 | 79,787 |
| 2026-05-25 | 1,925.00 | 1,925.00 | 1,810.00 | 1,810.00 | 1,810.00 | 125,096 |
| 2026-05-22 | 1,760.00 | 1,815.00 | 1,730.00 | 1,815.00 | 1,815.00 | 180,199 |
| 2026-05-21 | 1,630.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 118,000 |
| 2026-05-20 | 1,615.00 | 1,615.00 | 1,450.00 | 1,500.00 | 1,500.00 | 290,137 |
| 2026-05-19 | 1,795.00 | 1,825.00 | 1,610.00 | 1,610.00 | 1,610.00 | 182,128 |
| 2026-05-18 | 1,570.00 | 1,785.00 | 1,555.00 | 1,785.00 | 1,785.00 | 217,061 |
| 2026-05-15 | 1,600.00 | 1,625.00 | 1,395.00 | 1,625.00 | 1,625.00 | 500,323 |
| 2026-05-14 | 1,725.00 | 1,725.00 | 1,550.00 | 1,550.00 | 1,550.00 | 254,161 |
| 2026-05-13 | 1,785.00 | 1,820.00 | 1,720.00 | 1,720.00 | 1,720.00 | 252,978 |
| 2026-05-12 | 1,830.00 | 1,870.00 | 1,780.00 | 1,835.00 | 1,835.00 | 406,047 |
| 2026-05-11 | 2,000.00 | 2,015.00 | 1,750.00 | 1,750.00 | 1,750.00 | 533,568 |
| 2026-05-08 | 2,010.00 | 2,275.00 | 1,940.00 | 1,940.00 | 1,940.00 | 327,246 |
| 2026-05-07 | 2,200.00 | 2,200.00 | 2,155.00 | 2,155.00 | 2,155.00 | 121,405 |
| 2026-05-06 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 113,186 |
| 2026-05-05 | 2,680.00 | 2,770.00 | 2,580.00 | 2,655.00 | 2,655.00 | 150,045 |
| 2026-05-04 | 2,380.00 | 2,660.00 | 2,325.00 | 2,660.00 | 2,660.00 | 188,421 |
| 2026-04-30 | 2,410.00 | 2,470.00 | 2,400.00 | 2,420.00 | 2,420.00 | 97,149 |
| 2026-04-29 | 2,580.00 | 2,605.00 | 2,500.00 | 2,530.00 | 2,530.00 | 128,469 |
| 2026-04-28 | 2,430.00 | 2,805.00 | 2,395.00 | 2,715.00 | 2,715.00 | 832,054 |
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.