Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 394.00 | 402.50 | 383.00 | 386.00 | 372.96 | 47,523 |
| 2025-01-22 | 390.50 | 404.50 | 390.50 | 393.00 | 379.72 | 65,997 |
| 2025-01-21 | 396.50 | 399.50 | 389.00 | 394.00 | 380.69 | 50,877 |
| 2025-01-20 | 390.00 | 403.50 | 388.50 | 393.00 | 379.72 | 14,657 |
| 2025-01-17 | 381.50 | 386.00 | 378.50 | 386.00 | 372.96 | 29,244 |
| 2025-01-16 | 381.50 | 386.50 | 374.00 | 378.50 | 365.71 | 63,251 |
| 2025-01-15 | 389.00 | 390.00 | 367.50 | 369.00 | 356.53 | 96,237 |
| 2025-01-14 | 396.00 | 396.00 | 388.00 | 390.00 | 376.82 | 57,210 |
| 2025-01-13 | 396.00 | 406.00 | 393.00 | 393.00 | 379.72 | 19,235 |
| 2025-01-10 | 399.00 | 404.50 | 389.00 | 404.50 | 390.83 | 38,976 |
| 2025-01-09 | 398.00 | 400.00 | 392.00 | 398.00 | 384.55 | 76,281 |
| 2025-01-08 | 399.50 | 399.50 | 397.50 | 398.00 | 384.55 | 21,280 |
| 2025-01-07 | 398.50 | 400.00 | 396.00 | 399.00 | 385.52 | 21,277 |
| 2025-01-06 | 401.50 | 406.00 | 399.50 | 401.00 | 387.45 | 19,972 |
| 2025-01-03 | 400.00 | 401.50 | 397.00 | 400.00 | 386.49 | 24,360 |
| 2025-01-02 | 400.50 | 403.00 | 397.50 | 397.50 | 384.07 | 9,403 |
| 2024-12-31 | 396.00 | 401.00 | 396.00 | 397.50 | 384.07 | 4,033 |
| 2024-12-30 | 404.00 | 404.00 | 396.50 | 400.00 | 386.49 | 2,831 |
| 2024-12-27 | 395.50 | 406.50 | 395.50 | 404.50 | 390.83 | 9,366 |
| 2024-12-26 | 400.50 | 400.50 | 393.50 | 397.00 | 383.59 | 43,436 |
| 2024-12-25 | 406.50 | 406.50 | 393.50 | 393.50 | 380.21 | 49,289 |
| 2024-12-24 | 404.50 | 404.50 | 400.00 | 401.00 | 387.45 | 7,460 |
| 2024-12-23 | 409.00 | 409.00 | 400.00 | 404.00 | 390.35 | 5,661 |
| 2024-12-20 | 409.00 | 409.00 | 400.00 | 406.00 | 392.28 | 4,806 |
| 2024-12-19 | 402.50 | 403.50 | 397.00 | 403.00 | 389.38 | 17,708 |
| 2024-12-18 | 407.00 | 407.00 | 398.00 | 400.00 | 386.49 | 11,469 |
| 2024-12-17 | 406.50 | 420.00 | 406.50 | 407.00 | 393.25 | 35,770 |
| 2024-12-16 | 406.00 | 406.00 | 402.00 | 404.00 | 390.35 | 21,852 |
| 2024-12-13 | 414.50 | 414.50 | 404.00 | 409.00 | 395.18 | 20,083 |
| 2024-12-12 | 406.00 | 421.50 | 406.00 | 414.00 | 400.01 | 33,147 |
| 2024-12-11 | 403.50 | 405.00 | 394.00 | 402.50 | 388.90 | 88,741 |
| 2024-12-10 | 400.00 | 421.00 | 400.00 | 407.00 | 393.25 | 61,117 |
| 2024-12-09 | 403.50 | 403.50 | 389.50 | 396.00 | 382.62 | 74,103 |
| 2024-12-06 | 402.50 | 405.00 | 395.00 | 403.50 | 389.87 | 31,071 |
| 2024-12-05 | 411.00 | 411.00 | 402.50 | 405.00 | 391.32 | 26,595 |
| 2024-12-04 | 404.50 | 410.00 | 404.50 | 408.00 | 394.22 | 10,446 |
| 2024-12-03 | 414.50 | 424.00 | 405.50 | 408.50 | 394.70 | 55,868 |
| 2024-12-02 | 409.00 | 420.00 | 401.00 | 408.00 | 394.22 | 59,277 |
| 2024-11-29 | 416.00 | 416.00 | 408.50 | 414.00 | 400.01 | 33,344 |
| 2024-11-28 | 425.00 | 425.00 | 410.50 | 413.00 | 399.05 | 45,108 |
| 2024-11-27 | 434.00 | 434.00 | 420.00 | 423.50 | 409.19 | 20,476 |
| 2024-11-26 | 434.00 | 436.00 | 419.00 | 435.00 | 420.30 | 17,161 |
| 2024-11-25 | 447.00 | 447.00 | 420.00 | 434.50 | 419.82 | 53,747 |
| 2024-11-22 | 438.50 | 451.50 | 432.00 | 444.00 | 429.00 | 131,398 |
| 2024-11-21 | 408.50 | 451.50 | 408.50 | 443.50 | 428.52 | 235,030 |
| 2024-11-20 | 408.50 | 411.00 | 400.50 | 409.00 | 395.18 | 14,350 |
| 2024-11-19 | 400.00 | 410.50 | 399.00 | 408.00 | 394.22 | 10,080 |
| 2024-11-18 | 419.50 | 420.00 | 390.00 | 403.50 | 389.87 | 41,472 |
| 2024-11-15 | 420.00 | 426.00 | 402.50 | 417.50 | 403.39 | 55,018 |
| 2024-11-14 | 424.00 | 426.00 | 415.50 | 426.00 | 411.61 | 35,659 |
| 2024-11-13 | 425.00 | 425.00 | 415.00 | 422.00 | 407.74 | 32,708 |
| 2024-11-12 | 430.00 | 434.00 | 421.00 | 422.50 | 408.23 | 18,333 |
| 2024-11-11 | 435.50 | 440.00 | 429.00 | 429.00 | 414.51 | 32,118 |
| 2024-11-08 | 443.00 | 443.00 | 430.00 | 439.50 | 424.65 | 28,986 |
| 2024-11-07 | 430.00 | 451.50 | 428.50 | 443.50 | 428.52 | 114,835 |
| 2024-11-06 | 428.00 | 435.00 | 417.50 | 435.00 | 420.30 | 109,919 |
| 2024-11-05 | 425.00 | 429.00 | 417.00 | 425.00 | 410.64 | 15,096 |
| 2024-11-04 | 428.00 | 430.00 | 416.50 | 429.00 | 414.51 | 9,918 |
| 2024-11-01 | 430.00 | 431.00 | 418.50 | 418.50 | 404.36 | 43,078 |
| 2024-10-30 | 430.00 | 430.00 | 417.00 | 430.00 | 415.47 | 3,094 |
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.