Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 804.00 | 837.00 | 804.00 | 820.00 | 810.16 | 219,056 |
| 2026-01-19 | 865.00 | 865.00 | 820.00 | 820.00 | 810.16 | 342,168 |
| 2026-01-16 | 860.00 | 886.00 | 830.00 | 861.00 | 850.67 | 459,040 |
| 2026-01-15 | 872.00 | 875.00 | 823.00 | 846.00 | 835.85 | 455,270 |
| 2026-01-14 | 879.00 | 921.00 | 870.00 | 876.00 | 865.49 | 1,170,577 |
| 2026-01-13 | 865.00 | 874.00 | 821.00 | 874.00 | 863.51 | 1,185,067 |
| 2026-01-12 | 729.00 | 795.00 | 722.00 | 795.00 | 785.46 | 901,015 |
| 2026-01-09 | 719.00 | 725.00 | 691.00 | 723.00 | 714.32 | 344,053 |
| 2026-01-08 | 720.00 | 740.00 | 702.00 | 709.00 | 700.49 | 379,532 |
| 2026-01-07 | 767.00 | 785.00 | 701.00 | 730.00 | 721.24 | 1,063,574 |
| 2026-01-06 | 766.00 | 772.00 | 746.00 | 764.00 | 754.83 | 423,125 |
| 2026-01-05 | 769.00 | 775.00 | 751.00 | 752.00 | 742.98 | 369,157 |
| 2026-01-02 | 771.00 | 779.00 | 752.00 | 760.00 | 750.88 | 567,100 |
| 2025-12-31 | 794.00 | 819.00 | 774.00 | 776.00 | 766.69 | 897,338 |
| 2025-12-30 | 774.00 | 817.00 | 749.00 | 794.00 | 784.47 | 929,664 |
| 2025-12-29 | 769.00 | 790.00 | 743.00 | 763.00 | 753.84 | 1,060,725 |
| 2025-12-26 | 691.00 | 754.00 | 691.00 | 754.00 | 744.95 | 682,000 |
| 2025-12-24 | 705.00 | 710.00 | 653.00 | 686.00 | 677.77 | 1,065,310 |
| 2025-12-23 | 688.00 | 705.00 | 673.00 | 705.00 | 696.54 | 117,405 |
| 2025-12-22 | 655.00 | 679.00 | 655.00 | 679.00 | 670.85 | 134,161 |
| 2025-12-19 | 621.00 | 638.00 | 621.00 | 638.00 | 630.34 | 61,062 |
| 2025-12-18 | 616.00 | 628.00 | 616.00 | 621.00 | 613.55 | 57,100 |
| 2025-12-17 | 644.00 | 649.00 | 632.00 | 633.00 | 625.40 | 80,050 |
| 2025-12-16 | 611.00 | 633.00 | 611.00 | 633.00 | 625.40 | 62,105 |
| 2025-12-15 | 610.00 | 625.00 | 610.00 | 620.00 | 612.56 | 64,175 |
| 2025-12-12 | 626.00 | 630.00 | 619.00 | 630.00 | 622.44 | 141,306 |
| 2025-12-11 | 644.00 | 644.00 | 621.00 | 621.00 | 613.55 | 154,896 |
| 2025-12-10 | 660.00 | 660.00 | 640.00 | 644.00 | 636.27 | 86,235 |
| 2025-12-09 | 637.00 | 665.00 | 636.00 | 665.00 | 657.02 | 375,004 |
| 2025-12-08 | 614.00 | 655.00 | 614.00 | 654.00 | 646.15 | 652,254 |
| 2025-12-05 | 600.00 | 600.00 | 580.00 | 597.00 | 589.84 | 215,184 |
| 2025-12-04 | 602.00 | 625.00 | 597.00 | 606.00 | 598.73 | 634,600 |
| 2025-12-03 | 590.00 | 615.00 | 580.00 | 602.00 | 594.78 | 1,875,453 |
| 2025-12-02 | 551.00 | 581.00 | 551.00 | 581.00 | 574.03 | 1,839,415 |
| 2025-12-01 | 509.00 | 534.00 | 500.00 | 529.00 | 522.65 | 1,407,312 |
| 2025-11-28 | 446.00 | 486.00 | 446.00 | 486.00 | 480.17 | 279,169 |
| 2025-11-27 | 454.00 | 454.00 | 440.50 | 442.00 | 436.70 | 48,070 |
| 2025-11-26 | 442.00 | 455.50 | 442.00 | 444.50 | 439.17 | 82,270 |
| 2025-11-25 | 438.00 | 438.00 | 431.00 | 436.50 | 431.26 | 43,030 |
| 2025-11-24 | 438.50 | 438.50 | 425.50 | 427.00 | 421.88 | 44,000 |
| 2025-11-21 | 450.00 | 454.00 | 420.50 | 423.00 | 417.92 | 156,036 |
| 2025-11-20 | 454.50 | 465.00 | 445.00 | 460.00 | 454.48 | 161,030 |
| 2025-11-19 | 440.50 | 451.50 | 440.00 | 440.00 | 434.72 | 66,103 |
| 2025-11-18 | 449.50 | 460.00 | 440.50 | 440.50 | 435.21 | 221,047 |
| 2025-11-17 | 479.50 | 480.50 | 462.00 | 462.00 | 456.46 | 137,050 |
| 2025-11-14 | 458.00 | 482.00 | 455.00 | 472.50 | 466.83 | 180,050 |
| 2025-11-13 | 462.00 | 471.00 | 457.00 | 465.00 | 459.42 | 222,000 |
| 2025-11-12 | 452.50 | 455.00 | 443.50 | 452.00 | 446.58 | 163,300 |
| 2025-11-11 | 471.00 | 471.00 | 453.00 | 456.00 | 450.53 | 155,060 |
| 2025-11-10 | 466.00 | 478.00 | 466.00 | 466.00 | 460.41 | 96,004 |
| 2025-11-07 | 464.00 | 470.00 | 460.00 | 460.00 | 454.48 | 58,029 |
| 2025-11-06 | 468.50 | 474.00 | 467.00 | 467.00 | 461.40 | 49,010 |
| 2025-11-05 | 463.00 | 468.00 | 458.00 | 464.50 | 458.93 | 92,020 |
| 2025-11-04 | 483.50 | 484.50 | 471.50 | 471.50 | 465.84 | 99,003 |
| 2025-11-03 | 490.00 | 490.00 | 480.00 | 481.50 | 475.72 | 79,100 |
| 2025-10-31 | 481.00 | 494.50 | 481.00 | 482.50 | 476.71 | 184,200 |
| 2025-10-30 | 487.00 | 487.00 | 476.00 | 480.50 | 474.73 | 116,200 |
| 2025-10-29 | 491.00 | 492.50 | 481.50 | 483.50 | 477.70 | 140,000 |
| 2025-10-28 | 495.50 | 495.50 | 486.00 | 487.00 | 481.16 | 105,010 |
| 2025-10-27 | 486.50 | 496.50 | 481.00 | 492.50 | 486.59 | 298,168 |
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.