Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 446.50 | 462.50 | 445.00 | 461.50 | 455.96 | 131,862 |
| 2025-07-25 | 452.50 | 452.50 | 435.00 | 442.00 | 436.70 | 56,357 |
| 2025-07-24 | 449.00 | 451.50 | 435.00 | 451.50 | 446.08 | 59,105 |
| 2025-07-23 | 438.50 | 454.50 | 434.50 | 447.00 | 441.64 | 111,452 |
| 2025-07-22 | 456.50 | 469.00 | 438.50 | 448.00 | 442.62 | 164,853 |
| 2025-07-21 | 443.00 | 452.50 | 435.00 | 452.50 | 447.07 | 109,143 |
| 2025-07-18 | 437.00 | 441.50 | 434.00 | 437.00 | 431.76 | 98,802 |
| 2025-07-17 | 426.00 | 441.50 | 426.00 | 432.00 | 426.82 | 39,366 |
| 2025-07-16 | 424.50 | 428.00 | 420.50 | 425.50 | 420.39 | 42,411 |
| 2025-07-15 | 419.00 | 422.50 | 418.00 | 422.00 | 416.94 | 15,109 |
| 2025-07-14 | 421.50 | 421.50 | 413.50 | 419.00 | 413.97 | 20,438 |
| 2025-07-11 | 430.00 | 430.50 | 413.50 | 418.00 | 412.98 | 68,389 |
| 2025-07-10 | 426.50 | 441.00 | 425.00 | 430.00 | 424.84 | 75,532 |
| 2025-07-09 | 416.00 | 441.50 | 407.50 | 428.00 | 422.86 | 68,203 |
| 2025-07-08 | 419.50 | 427.50 | 412.00 | 416.50 | 411.50 | 18,293 |
| 2025-07-07 | 422.50 | 422.50 | 410.50 | 418.50 | 413.48 | 53,645 |
| 2025-07-04 | 433.00 | 435.00 | 414.00 | 423.00 | 417.92 | 107,450 |
| 2025-07-03 | 437.50 | 445.00 | 427.50 | 430.00 | 424.84 | 95,475 |
| 2025-07-02 | 440.00 | 441.50 | 432.00 | 436.00 | 430.77 | 50,425 |
| 2025-07-01 | 433.50 | 444.00 | 432.50 | 438.00 | 432.74 | 95,728 |
| 2025-06-30 | 441.50 | 441.50 | 424.00 | 433.00 | 427.80 | 109,560 |
| 2025-06-27 | 449.50 | 456.50 | 430.00 | 441.00 | 435.71 | 151,048 |
| 2025-06-26 | 432.00 | 457.50 | 432.00 | 453.50 | 438.18 | 302,567 |
| 2025-06-25 | 429.00 | 436.50 | 424.00 | 432.00 | 417.40 | 98,604 |
| 2025-06-24 | 421.50 | 431.50 | 418.50 | 425.50 | 411.12 | 163,589 |
| 2025-06-23 | 419.00 | 420.00 | 401.00 | 417.00 | 402.91 | 135,737 |
| 2025-06-20 | 421.50 | 441.50 | 415.50 | 419.00 | 404.84 | 139,463 |
| 2025-06-19 | 416.50 | 421.00 | 412.00 | 417.00 | 402.91 | 49,937 |
| 2025-06-18 | 425.00 | 426.50 | 412.00 | 416.50 | 402.43 | 48,091 |
| 2025-06-17 | 421.00 | 434.00 | 413.00 | 425.00 | 410.64 | 131,746 |
| 2025-06-16 | 400.00 | 413.00 | 390.00 | 413.00 | 399.05 | 79,588 |
| 2025-06-13 | 420.50 | 436.00 | 391.50 | 420.00 | 405.81 | 149,995 |
| 2025-06-12 | 408.00 | 430.00 | 408.00 | 419.50 | 405.33 | 106,538 |
| 2025-06-11 | 370.50 | 409.50 | 367.00 | 409.50 | 395.66 | 221,654 |
| 2025-06-10 | 355.00 | 367.50 | 351.50 | 366.50 | 354.12 | 104,857 |
| 2025-06-09 | 357.00 | 357.00 | 339.00 | 351.00 | 339.14 | 48,841 |
| 2025-06-06 | 360.00 | 360.00 | 340.50 | 354.00 | 342.04 | 33,918 |
| 2025-06-05 | 367.00 | 368.00 | 357.50 | 359.50 | 347.35 | 28,618 |
| 2025-06-04 | 364.00 | 371.50 | 361.50 | 367.00 | 354.60 | 28,226 |
| 2025-06-03 | 369.50 | 369.50 | 355.00 | 369.00 | 356.53 | 40,665 |
| 2025-06-02 | 366.00 | 366.50 | 353.00 | 365.00 | 352.67 | 31,315 |
| 2025-05-29 | 366.50 | 373.50 | 360.00 | 361.00 | 348.80 | 32,236 |
| 2025-05-28 | 366.50 | 370.00 | 352.00 | 362.00 | 349.77 | 30,350 |
| 2025-05-27 | 346.00 | 371.00 | 340.00 | 366.50 | 354.12 | 92,597 |
| 2025-05-26 | 330.00 | 344.00 | 330.00 | 342.50 | 330.93 | 25,765 |
| 2025-05-23 | 345.50 | 347.00 | 338.50 | 340.00 | 328.51 | 31,273 |
| 2025-05-22 | 321.50 | 339.00 | 314.00 | 337.50 | 326.10 | 30,883 |
| 2025-05-21 | 338.50 | 339.50 | 328.00 | 331.00 | 319.82 | 36,837 |
| 2025-05-20 | 340.00 | 351.50 | 331.50 | 338.50 | 327.06 | 72,638 |
| 2025-05-19 | 315.00 | 346.00 | 314.00 | 337.00 | 325.61 | 74,911 |
| 2025-05-16 | 304.00 | 312.00 | 298.50 | 312.00 | 301.46 | 38,364 |
| 2025-05-15 | 297.00 | 308.00 | 297.00 | 301.00 | 290.83 | 17,624 |
| 2025-05-14 | 306.00 | 306.00 | 296.50 | 304.00 | 293.73 | 15,065 |
| 2025-05-13 | 291.00 | 310.00 | 291.00 | 300.50 | 290.35 | 51,736 |
| 2025-05-12 | 281.00 | 301.00 | 281.00 | 293.00 | 283.10 | 35,214 |
| 2025-05-09 | 277.00 | 278.00 | 271.00 | 274.50 | 265.23 | 1,746 |
| 2025-05-08 | 280.00 | 280.00 | 271.00 | 277.00 | 267.64 | 11,163 |
| 2025-05-07 | 282.00 | 282.00 | 273.50 | 277.00 | 267.64 | 10,426 |
| 2025-05-06 | 277.00 | 284.50 | 277.00 | 280.00 | 270.54 | 8,666 |
| 2025-05-05 | 296.00 | 296.00 | 263.50 | 278.00 | 268.61 | 43,345 |
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.