Horng Terng Automation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,485.00 | 1,510.00 | 1,410.00 | 1,500.00 | 1,500.00 | 180,821 |
| 2026-10-16 | 1,590.00 | 1,615.00 | 1,540.00 | 1,550.00 | 1,550.00 | 120,645 |
| 2026-10-15 | 1,575.00 | 1,615.00 | 1,525.00 | 1,560.00 | 1,560.00 | 365,143 |
| 2026-10-14 | 1,655.00 | 1,795.00 | 1,650.00 | 1,690.00 | 1,690.00 | 560,487 |
| 2026-10-13 | 1,605.00 | 1,640.00 | 1,520.00 | 1,635.00 | 1,635.00 | 164,103 |
| 2026-10-12 | 1,625.00 | 1,680.00 | 1,610.00 | 1,640.00 | 1,640.00 | 167,843 |
| 2026-10-08 | 1,660.00 | 1,660.00 | 1,585.00 | 1,620.00 | 1,620.00 | 181,414 |
| 2026-10-07 | 1,590.00 | 1,640.00 | 1,545.00 | 1,600.00 | 1,600.00 | 154,267 |
| 2026-10-06 | 1,620.00 | 1,625.00 | 1,560.00 | 1,590.00 | 1,590.00 | 84,600 |
| 2026-10-05 | 1,600.00 | 1,660.00 | 1,590.00 | 1,605.00 | 1,605.00 | 123,454 |
| 2026-10-02 | 1,650.00 | 1,675.00 | 1,590.00 | 1,590.00 | 1,590.00 | 180,167 |
| 2026-10-01 | 1,615.00 | 1,650.00 | 1,570.00 | 1,630.00 | 1,630.00 | 93,244 |
| 2026-09-30 | 1,625.00 | 1,650.00 | 1,530.00 | 1,625.00 | 1,625.00 | 326,300 |
| 2026-09-29 | 1,515.00 | 1,560.00 | 1,470.00 | 1,555.00 | 1,555.00 | 174,114 |
| 2026-09-24 | 1,435.00 | 1,520.00 | 1,425.00 | 1,515.00 | 1,515.00 | 161,033 |
| 2026-09-23 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,435.00 | 46,052 |
| 2026-09-22 | 1,460.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,420.00 | 82,260 |
| 2026-09-21 | 1,495.00 | 1,495.00 | 1,445.00 | 1,445.00 | 1,445.00 | 69,610 |
| 2026-09-18 | 1,445.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,485.00 | 459,041 |
| 2026-09-17 | 1,430.00 | 1,455.00 | 1,395.00 | 1,420.00 | 1,420.00 | 69,025 |
| 2026-09-16 | 1,390.00 | 1,415.00 | 1,365.00 | 1,400.00 | 1,400.00 | 138,010 |
| 2026-09-15 | 1,405.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | 125,057 |
| 2026-09-14 | 1,305.00 | 1,460.00 | 1,305.00 | 1,405.00 | 1,405.00 | 253,059 |
| 2026-09-11 | 1,430.00 | 1,485.00 | 1,420.00 | 1,425.00 | 1,425.00 | 177,186 |
| 2026-09-10 | 1,580.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,500.00 | 245,572 |
| 2026-09-09 | 1,585.00 | 1,640.00 | 1,585.00 | 1,610.00 | 1,610.00 | 197,058 |
| 2026-09-08 | 1,610.00 | 1,620.00 | 1,545.00 | 1,545.00 | 1,545.00 | 147,130 |
| 2026-09-07 | 1,635.00 | 1,695.00 | 1,585.00 | 1,590.00 | 1,590.00 | 328,415 |
| 2026-09-04 | 1,510.00 | 1,610.00 | 1,465.00 | 1,610.00 | 1,610.00 | 365,233 |
| 2026-09-03 | 1,555.00 | 1,590.00 | 1,450.00 | 1,465.00 | 1,465.00 | 472,519 |
| 2026-09-02 | 1,615.00 | 1,685.00 | 1,555.00 | 1,555.00 | 1,555.00 | 414,110 |
| 2026-09-01 | 1,615.00 | 1,705.00 | 1,570.00 | 1,660.00 | 1,660.00 | 831,680 |
| 2026-08-31 | 1,790.00 | 1,790.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,319,210 |
| 2026-08-28 | 1,975.00 | 1,975.00 | 1,790.00 | 1,790.00 | 1,790.00 | 693,182 |
| 2026-08-27 | 1,805.00 | 1,985.00 | 1,805.00 | 1,985.00 | 1,985.00 | 534,256 |
| 2026-08-26 | 1,825.00 | 1,890.00 | 1,740.00 | 1,805.00 | 1,805.00 | 647,147 |
| 2026-08-25 | 1,685.00 | 1,830.00 | 1,655.00 | 1,810.00 | 1,810.00 | 1,657,477 |
| 2026-08-24 | 1,745.00 | 1,795.00 | 1,620.00 | 1,665.00 | 1,665.00 | 1,080,232 |
| 2026-08-21 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 205,280 |
| 2026-08-20 | 1,465.00 | 1,575.00 | 1,415.00 | 1,575.00 | 1,575.00 | 654,346 |
| 2026-08-19 | 1,435.00 | 1,515.00 | 1,420.00 | 1,435.00 | 1,435.00 | 490,130 |
| 2026-08-18 | 1,485.00 | 1,580.00 | 1,430.00 | 1,535.00 | 1,535.00 | 490,136 |
| 2026-08-17 | 1,485.00 | 1,580.00 | 1,425.00 | 1,480.00 | 1,480.00 | 812,156 |
| 2026-08-14 | 1,440.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 213,868 |
| 2026-08-13 | 1,345.00 | 1,360.00 | 1,285.00 | 1,315.00 | 1,315.00 | 169,101 |
| 2026-08-12 | 1,230.00 | 1,320.00 | 1,225.00 | 1,315.00 | 1,315.00 | 341,158 |
| 2026-08-11 | 1,310.00 | 1,310.00 | 1,255.00 | 1,255.00 | 1,255.00 | 307,049 |
| 2026-08-10 | 1,395.00 | 1,410.00 | 1,360.00 | 1,390.00 | 1,390.00 | 181,088 |
| 2026-08-07 | 1,450.00 | 1,505.00 | 1,370.00 | 1,385.00 | 1,385.00 | 246,015 |
| 2026-08-06 | 1,390.00 | 1,435.00 | 1,370.00 | 1,405.00 | 1,405.00 | 232,200 |
| 2026-08-05 | 1,395.00 | 1,460.00 | 1,390.00 | 1,405.00 | 1,405.00 | 430,500 |
| 2026-08-04 | 1,310.00 | 1,365.00 | 1,300.00 | 1,365.00 | 1,365.00 | 212,062 |
| 2026-08-03 | 1,240.00 | 1,330.00 | 1,200.00 | 1,245.00 | 1,245.00 | 244,149 |
| 2026-07-31 | 1,200.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,230.00 | 262,100 |
| 2026-07-30 | 1,045.00 | 1,175.00 | 1,000.00 | 1,120.00 | 1,120.00 | 357,038 |
| 2026-07-29 | 1,155.00 | 1,165.00 | 1,070.00 | 1,070.00 | 1,070.00 | 152,110 |
| 2026-07-28 | 1,210.00 | 1,240.00 | 1,155.00 | 1,185.00 | 1,185.00 | 339,260 |
| 2026-07-27 | 1,195.00 | 1,255.00 | 1,145.00 | 1,255.00 | 1,255.00 | 316,146 |
| 2026-07-24 | 1,185.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | 92,132 |
| 2026-07-23 | 1,260.00 | 1,260.00 | 1,155.00 | 1,185.00 | 1,185.00 | 247,040 |
Page 1 of 10 · 572 trading daysOlder →
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.