Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 430.00 | 430.00 | 417.00 | 430.00 | 415.47 | 3,094 |
| 2024-10-29 | 430.00 | 431.50 | 426.00 | 430.00 | 415.47 | 2,071 |
| 2024-10-28 | 425.00 | 431.00 | 415.00 | 430.00 | 415.47 | 34,089 |
| 2024-10-25 | 425.00 | 425.00 | 412.50 | 424.00 | 409.67 | 91,450 |
| 2024-10-24 | 430.00 | 431.50 | 418.00 | 418.00 | 403.88 | 86,321 |
| 2024-10-23 | 419.00 | 430.00 | 418.50 | 430.00 | 415.47 | 8,573 |
| 2024-10-22 | 437.00 | 437.00 | 418.50 | 426.00 | 411.61 | 100,670 |
| 2024-10-21 | 438.00 | 438.00 | 422.00 | 437.00 | 422.24 | 12,114 |
| 2024-10-18 | 435.00 | 451.50 | 422.00 | 435.00 | 420.30 | 95,044 |
| 2024-10-17 | 431.00 | 434.50 | 418.50 | 430.50 | 415.96 | 49,164 |
| 2024-10-16 | 430.50 | 432.50 | 417.00 | 429.50 | 414.99 | 18,582 |
| 2024-10-15 | 439.00 | 443.00 | 406.50 | 430.00 | 415.47 | 81,738 |
| 2024-10-14 | 449.50 | 450.00 | 414.00 | 440.00 | 425.13 | 42,475 |
| 2024-10-11 | 470.00 | 481.50 | 443.00 | 462.00 | 446.39 | 121,744 |
| 2024-10-09 | 455.00 | 490.00 | 455.00 | 469.50 | 453.64 | 111,682 |
| 2024-10-08 | 465.00 | 466.00 | 438.00 | 458.50 | 443.01 | 93,429 |
| 2024-10-07 | 420.00 | 482.00 | 420.00 | 466.00 | 450.26 | 129,695 |
| 2024-10-04 | 420.50 | 421.50 | 410.50 | 420.00 | 405.81 | 17,523 |
| 2024-10-01 | 435.00 | 438.50 | 415.00 | 420.50 | 406.29 | 51,320 |
| 2024-09-30 | 462.00 | 462.00 | 425.00 | 436.00 | 421.27 | 90,438 |
| 2024-09-27 | 466.00 | 470.00 | 447.50 | 457.00 | 441.56 | 96,662 |
| 2024-09-26 | 467.00 | 471.00 | 457.00 | 465.00 | 449.29 | 171,202 |
| 2024-09-25 | 475.00 | 476.50 | 447.00 | 460.00 | 444.46 | 128,289 |
| 2024-09-24 | 471.00 | 479.50 | 469.00 | 473.00 | 457.02 | 53,761 |
| 2024-09-23 | 470.00 | 479.00 | 460.00 | 474.00 | 457.99 | 71,755 |
| 2024-09-20 | 483.00 | 485.00 | 450.00 | 470.50 | 454.60 | 277,274 |
| 2024-09-19 | 502.00 | 504.00 | 468.00 | 489.00 | 472.48 | 85,050 |
| 2024-09-18 | 516.00 | 518.00 | 480.00 | 500.00 | 483.11 | 99,428 |
| 2024-09-16 | 532.00 | 532.00 | 506.00 | 515.00 | 497.60 | 70,749 |
| 2024-09-13 | 525.00 | 531.00 | 513.00 | 531.00 | 513.06 | 48,415 |
| 2024-09-12 | 523.00 | 530.00 | 513.00 | 520.00 | 502.43 | 106,724 |
| 2024-09-11 | 513.00 | 525.00 | 513.00 | 522.00 | 504.36 | 45,877 |
| 2024-09-10 | 550.00 | 552.00 | 510.00 | 525.00 | 507.26 | 175,541 |
| 2024-09-09 | 530.00 | 550.00 | 521.00 | 550.00 | 531.42 | 88,089 |
| 2024-09-06 | 528.00 | 532.00 | 518.00 | 530.00 | 512.09 | 94,870 |
| 2024-09-05 | 527.00 | 537.00 | 520.00 | 528.00 | 510.16 | 132,702 |
| 2024-09-04 | 520.00 | 527.00 | 507.00 | 518.00 | 500.50 | 211,324 |
| 2024-09-03 | 525.00 | 540.00 | 525.00 | 532.00 | 514.03 | 199,715 |
| 2024-09-02 | 515.00 | 532.00 | 510.00 | 521.00 | 503.40 | 193,796 |
| 2024-08-30 | 520.00 | 520.00 | 506.00 | 515.00 | 497.60 | 92,664 |
| 2024-08-29 | 522.00 | 522.00 | 507.00 | 519.00 | 501.47 | 63,339 |
| 2024-08-28 | 530.00 | 532.00 | 511.00 | 522.00 | 504.36 | 75,248 |
| 2024-08-27 | 493.50 | 525.00 | 491.00 | 525.00 | 507.26 | 256,568 |
| 2024-08-26 | 481.00 | 516.00 | 481.00 | 500.00 | 483.11 | 317,743 |
| 2024-08-23 | 463.00 | 490.00 | 462.00 | 477.00 | 460.88 | 104,663 |
| 2024-08-22 | 475.00 | 475.00 | 463.50 | 470.00 | 454.12 | 27,838 |
| 2024-08-21 | 477.00 | 480.00 | 459.50 | 472.00 | 456.05 | 76,050 |
| 2024-08-20 | 493.50 | 495.00 | 479.00 | 482.00 | 465.72 | 58,110 |
| 2024-08-19 | 457.50 | 492.00 | 456.00 | 488.00 | 471.51 | 223,649 |
| 2024-08-16 | 450.50 | 465.00 | 448.50 | 449.00 | 433.83 | 100,060 |
| 2024-08-15 | 431.50 | 449.50 | 430.00 | 449.50 | 434.31 | 171,501 |
| 2024-08-14 | 407.50 | 444.50 | 405.00 | 435.00 | 420.30 | 499,654 |
| 2024-08-13 | 396.50 | 411.50 | 395.00 | 406.50 | 392.77 | 253,445 |
| 2024-08-12 | 400.00 | 405.50 | 391.00 | 391.00 | 377.79 | 90,514 |
| 2024-08-09 | 389.00 | 400.50 | 380.50 | 395.50 | 382.14 | 101,696 |
| 2024-08-08 | 368.50 | 387.50 | 368.50 | 386.50 | 373.44 | 24,206 |
| 2024-08-07 | 353.50 | 376.50 | 353.50 | 373.00 | 360.40 | 39,358 |
| 2024-08-06 | 356.50 | 365.50 | 339.00 | 361.00 | 348.80 | 69,366 |
| 2024-08-05 | 380.00 | 380.00 | 347.00 | 348.50 | 336.73 | 137,859 |
| 2024-08-02 | 402.00 | 403.50 | 386.50 | 386.50 | 373.44 | 113,255 |
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.