Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 278.00 | 301.00 | 275.00 | 300.00 | 289.86 | 34,577 |
| 2025-04-30 | 268.00 | 279.50 | 268.00 | 274.00 | 264.74 | 44,773 |
| 2025-04-29 | 260.00 | 268.50 | 259.50 | 268.50 | 259.43 | 22,847 |
| 2025-04-28 | 256.50 | 260.00 | 249.50 | 260.00 | 251.22 | 33,103 |
| 2025-04-25 | 238.00 | 257.00 | 238.00 | 257.00 | 248.32 | 37,364 |
| 2025-04-24 | 232.00 | 237.00 | 230.00 | 236.00 | 228.03 | 12,227 |
| 2025-04-23 | 231.00 | 234.00 | 228.50 | 234.00 | 226.09 | 18,571 |
| 2025-04-22 | 229.00 | 229.00 | 218.00 | 225.00 | 217.40 | 44,110 |
| 2025-04-21 | 229.00 | 230.00 | 226.00 | 227.50 | 219.81 | 20,675 |
| 2025-04-18 | 232.00 | 234.50 | 229.50 | 232.00 | 224.16 | 20,123 |
| 2025-04-17 | 233.00 | 236.50 | 227.00 | 236.50 | 228.51 | 20,679 |
| 2025-04-16 | 252.00 | 255.50 | 233.00 | 234.00 | 226.09 | 59,767 |
| 2025-04-15 | 251.00 | 252.00 | 243.50 | 252.00 | 243.49 | 26,491 |
| 2025-04-14 | 254.50 | 259.00 | 240.00 | 249.00 | 240.59 | 41,214 |
| 2025-04-11 | 261.50 | 264.00 | 235.00 | 248.00 | 239.62 | 41,993 |
| 2025-04-10 | 201.00 | 263.00 | 201.00 | 262.00 | 253.15 | 114,177 |
| 2025-04-09 | 221.00 | 225.00 | 181.50 | 195.00 | 188.41 | 221,084 |
| 2025-04-08 | 212.00 | 233.00 | 209.00 | 228.00 | 220.30 | 66,467 |
| 2025-04-07 | 300.00 | 300.00 | 208.00 | 212.00 | 204.84 | 371,057 |
| 2025-04-02 | 316.00 | 332.50 | 307.00 | 324.00 | 313.05 | 50,576 |
| 2025-04-01 | 311.00 | 320.00 | 306.50 | 319.00 | 308.22 | 31,107 |
| 2025-03-31 | 310.50 | 316.00 | 303.00 | 310.00 | 299.53 | 44,187 |
| 2025-03-28 | 329.00 | 339.00 | 318.00 | 324.00 | 313.05 | 18,360 |
| 2025-03-27 | 345.00 | 345.00 | 330.50 | 339.00 | 327.55 | 8,228 |
| 2025-03-26 | 350.00 | 350.00 | 340.00 | 344.00 | 332.38 | 5,016 |
| 2025-03-25 | 350.00 | 357.50 | 347.00 | 348.50 | 336.73 | 28,351 |
| 2025-03-24 | 351.50 | 356.00 | 344.00 | 349.00 | 337.21 | 10,715 |
| 2025-03-21 | 342.50 | 350.00 | 336.00 | 350.00 | 338.17 | 14,190 |
| 2025-03-20 | 341.00 | 342.50 | 327.50 | 342.50 | 330.93 | 1,143 |
| 2025-03-19 | 341.50 | 345.00 | 330.00 | 336.00 | 324.65 | 11,135 |
| 2025-03-18 | 328.00 | 341.50 | 319.00 | 341.50 | 329.96 | 68,684 |
| 2025-03-17 | 317.00 | 326.00 | 315.00 | 326.00 | 314.99 | 11,771 |
| 2025-03-14 | 310.50 | 317.00 | 309.00 | 316.00 | 305.32 | 59,534 |
| 2025-03-13 | 310.00 | 313.00 | 308.50 | 309.50 | 299.04 | 30,108 |
| 2025-03-12 | 309.00 | 316.00 | 301.00 | 310.00 | 299.53 | 41,949 |
| 2025-03-11 | 312.00 | 317.00 | 309.00 | 312.00 | 301.46 | 26,175 |
| 2025-03-10 | 320.00 | 320.00 | 310.00 | 314.00 | 303.39 | 17,287 |
| 2025-03-07 | 329.00 | 329.50 | 296.50 | 318.50 | 307.74 | 79,100 |
| 2025-03-06 | 333.50 | 334.00 | 325.00 | 328.00 | 316.92 | 26,111 |
| 2025-03-05 | 330.50 | 338.50 | 327.00 | 332.50 | 321.27 | 49,766 |
| 2025-03-04 | 334.00 | 339.50 | 328.50 | 334.00 | 322.72 | 30,725 |
| 2025-03-03 | 340.00 | 344.50 | 328.00 | 344.00 | 332.38 | 27,439 |
| 2025-02-27 | 348.00 | 350.00 | 345.00 | 349.00 | 337.21 | 1,992 |
| 2025-02-26 | 348.50 | 348.50 | 342.00 | 347.50 | 335.76 | 3,560 |
| 2025-02-25 | 349.50 | 349.50 | 341.00 | 345.00 | 333.34 | 12,976 |
| 2025-02-24 | 349.00 | 350.00 | 342.00 | 349.50 | 337.69 | 13,844 |
| 2025-02-21 | 350.00 | 359.00 | 339.50 | 349.50 | 337.69 | 80,652 |
| 2025-02-20 | 347.50 | 363.50 | 347.00 | 356.00 | 343.97 | 62,926 |
| 2025-02-19 | 351.50 | 351.50 | 343.50 | 347.00 | 335.28 | 38,411 |
| 2025-02-18 | 349.50 | 357.00 | 347.00 | 351.00 | 339.14 | 30,677 |
| 2025-02-17 | 346.50 | 351.00 | 344.00 | 350.00 | 338.17 | 23,657 |
| 2025-02-14 | 335.00 | 347.00 | 335.00 | 344.50 | 332.86 | 27,694 |
| 2025-02-13 | 346.50 | 346.50 | 329.50 | 336.00 | 324.65 | 130,532 |
| 2025-02-12 | 351.50 | 351.50 | 324.00 | 331.00 | 319.82 | 205,154 |
| 2025-02-11 | 381.50 | 385.00 | 333.00 | 351.00 | 339.14 | 213,037 |
| 2025-02-10 | 385.00 | 385.50 | 368.00 | 374.00 | 361.36 | 57,493 |
| 2025-02-07 | 383.50 | 399.00 | 381.50 | 385.00 | 371.99 | 44,687 |
| 2025-02-06 | 390.00 | 403.00 | 384.50 | 387.00 | 373.92 | 19,826 |
| 2025-02-05 | 387.50 | 387.50 | 383.50 | 385.50 | 372.48 | 15,615 |
| 2025-02-04 | 390.00 | 391.00 | 382.00 | 385.00 | 371.99 | 13,481 |
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.