Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 458.00 | 496.00 | 455.00 | 476.00 | 470.29 | 216,001 |
| 2025-10-22 | 463.00 | 469.00 | 458.00 | 460.50 | 454.97 | 171,050 |
| 2025-10-21 | 481.00 | 481.50 | 456.00 | 461.50 | 455.96 | 324,010 |
| 2025-10-20 | 496.00 | 496.00 | 475.00 | 478.50 | 472.76 | 266,066 |
| 2025-10-17 | 498.50 | 503.00 | 482.00 | 495.00 | 489.06 | 351,110 |
| 2025-10-16 | 475.50 | 508.00 | 473.50 | 488.00 | 482.14 | 466,108 |
| 2025-10-15 | 453.50 | 478.00 | 446.50 | 469.50 | 463.87 | 318,031 |
| 2025-10-14 | 474.00 | 476.00 | 450.00 | 450.00 | 444.60 | 375,200 |
| 2025-10-13 | 441.00 | 479.00 | 440.50 | 467.50 | 461.89 | 430,068 |
| 2025-10-09 | 500.00 | 502.00 | 475.50 | 479.50 | 473.75 | 554,150 |
| 2025-10-08 | 492.50 | 492.50 | 467.50 | 473.00 | 467.32 | 481,559 |
| 2025-10-07 | 530.00 | 530.00 | 492.00 | 495.00 | 489.06 | 742,570 |
| 2025-10-03 | 520.00 | 545.00 | 511.00 | 515.00 | 508.82 | 669,125 |
| 2025-10-02 | 525.00 | 525.00 | 509.00 | 509.00 | 502.89 | 282,150 |
| 2025-10-01 | 520.00 | 527.00 | 500.00 | 515.00 | 508.82 | 432,394 |
| 2025-09-30 | 511.00 | 527.00 | 498.00 | 519.00 | 512.77 | 744,028 |
| 2025-09-26 | 587.00 | 587.00 | 538.00 | 538.00 | 531.54 | 589,619 |
| 2025-09-25 | 553.00 | 597.00 | 545.00 | 597.00 | 589.84 | 1,151,851 |
| 2025-09-24 | 544.00 | 551.00 | 527.00 | 543.00 | 536.48 | 499,354 |
| 2025-09-23 | 524.00 | 554.00 | 517.00 | 540.00 | 533.52 | 1,097,781 |
| 2025-09-22 | 507.00 | 514.00 | 498.00 | 509.00 | 502.89 | 186,345 |
| 2025-09-19 | 524.00 | 527.00 | 507.00 | 507.00 | 500.92 | 265,572 |
| 2025-09-18 | 509.00 | 540.00 | 503.00 | 524.00 | 517.71 | 490,624 |
| 2025-09-17 | 501.00 | 507.00 | 501.00 | 502.00 | 495.98 | 208,229 |
| 2025-09-16 | 525.00 | 526.00 | 509.00 | 513.00 | 506.84 | 192,128 |
| 2025-09-15 | 529.00 | 529.00 | 500.00 | 523.00 | 516.72 | 413,595 |
| 2025-09-12 | 526.00 | 528.00 | 509.00 | 510.00 | 503.88 | 347,576 |
| 2025-09-11 | 539.00 | 553.00 | 509.00 | 517.00 | 510.80 | 771,300 |
| 2025-09-10 | 508.00 | 520.00 | 499.00 | 519.00 | 512.77 | 775,870 |
| 2025-09-09 | 500.00 | 522.00 | 488.50 | 506.00 | 499.93 | 1,055,498 |
| 2025-09-08 | 455.00 | 490.50 | 455.00 | 490.50 | 484.61 | 556,091 |
| 2025-09-05 | 440.00 | 447.00 | 438.00 | 446.00 | 440.65 | 247,536 |
| 2025-09-04 | 451.00 | 456.00 | 437.00 | 443.50 | 438.18 | 458,080 |
| 2025-09-03 | 480.00 | 480.00 | 453.00 | 455.50 | 450.03 | 504,200 |
| 2025-09-02 | 486.00 | 490.50 | 473.50 | 478.00 | 472.26 | 300,021 |
| 2025-09-01 | 505.00 | 507.00 | 482.00 | 484.00 | 478.19 | 523,356 |
| 2025-08-29 | 481.00 | 505.00 | 481.00 | 500.00 | 494.00 | 539,272 |
| 2025-08-28 | 495.00 | 497.00 | 472.00 | 475.00 | 469.30 | 562,032 |
| 2025-08-27 | 518.00 | 519.00 | 492.00 | 502.00 | 495.98 | 663,614 |
| 2025-08-26 | 498.50 | 519.00 | 485.50 | 515.00 | 508.82 | 1,172,693 |
| 2025-08-25 | 504.00 | 505.00 | 487.50 | 492.00 | 486.10 | 381,574 |
| 2025-08-22 | 507.00 | 507.00 | 507.00 | 507.00 | 500.92 | 0 |
| 2025-08-21 | 511.00 | 512.00 | 502.00 | 507.00 | 500.92 | 123,180 |
| 2025-08-20 | 502.00 | 514.00 | 490.00 | 505.00 | 498.94 | 364,858 |
| 2025-08-19 | 514.00 | 515.00 | 496.00 | 502.00 | 495.98 | 226,352 |
| 2025-08-18 | 471.50 | 509.00 | 468.00 | 507.00 | 500.92 | 695,432 |
| 2025-08-15 | 451.50 | 473.00 | 447.50 | 471.50 | 465.84 | 431,535 |
| 2025-08-14 | 451.50 | 457.00 | 444.50 | 449.00 | 443.61 | 79,055 |
| 2025-08-13 | 460.00 | 462.50 | 450.50 | 456.00 | 450.53 | 154,233 |
| 2025-08-12 | 459.00 | 461.50 | 448.00 | 458.00 | 452.50 | 175,856 |
| 2025-08-11 | 440.00 | 466.00 | 432.50 | 456.00 | 450.53 | 262,596 |
| 2025-08-08 | 440.00 | 441.00 | 433.50 | 440.00 | 434.72 | 84,518 |
| 2025-08-07 | 437.00 | 441.50 | 423.50 | 437.00 | 431.76 | 134,112 |
| 2025-08-06 | 439.00 | 446.50 | 437.50 | 440.00 | 434.72 | 55,028 |
| 2025-08-05 | 448.00 | 456.50 | 438.50 | 441.50 | 436.20 | 87,549 |
| 2025-08-04 | 461.50 | 461.50 | 448.00 | 450.00 | 444.60 | 71,445 |
| 2025-08-01 | 457.00 | 457.00 | 457.00 | 457.00 | 451.52 | 0 |
| 2025-07-31 | 460.00 | 461.50 | 452.00 | 457.00 | 451.52 | 60,605 |
| 2025-07-30 | 463.00 | 465.00 | 450.50 | 456.50 | 451.02 | 76,596 |
| 2025-07-29 | 462.00 | 467.00 | 448.00 | 456.00 | 450.53 | 108,221 |
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.