Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan · Delayed Price · Currency is TWD 8.45
+0.25 (3.05%)
At close: Jan 22, 2026
Horng Tong Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.31 | 8.83 | 8.31 | 8.45 | 8.45 | 3.05% | 105,150 |
| Jan 21, 2026 | 8.30 | 8.68 | 7.98 | 8.20 | 8.20 | -1.20% | 73,411 |
| Jan 20, 2026 | 8.20 | 8.60 | 8.10 | 8.30 | 8.30 | -1.78% | 340,104 |
| Jan 19, 2026 | 8.40 | 8.60 | 8.10 | 8.45 | 8.45 | -1.74% | 745,249 |
| Jan 16, 2026 | 8.60 | 8.85 | 8.40 | 8.60 | 8.60 | - | 332,465 |
| Jan 15, 2026 | 8.75 | 9.05 | 8.50 | 8.60 | 8.60 | -4.44% | 375,840 |
| Jan 14, 2026 | 8.90 | 9.15 | 8.70 | 9.00 | 9.00 | -1.10% | 406,355 |
| Jan 13, 2026 | 8.90 | 9.10 | 8.85 | 9.10 | 9.10 | 0.55% | 127,205 |
| Jan 12, 2026 | 9.20 | 9.30 | 8.85 | 9.05 | 9.05 | -1.63% | 305,155 |
| Jan 9, 2026 | 9.25 | 9.35 | 9.00 | 9.20 | 9.20 | -2.13% | 195,102 |
| Jan 8, 2026 | 9.60 | 9.65 | 9.25 | 9.40 | 9.40 | -2.08% | 94,505 |
| Jan 7, 2026 | 9.45 | 9.94 | 9.35 | 9.60 | 9.60 | -0.41% | 131,332 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.40 | 9.64 | 9.64 | -3.60% | 354,661 |
| Jan 5, 2026 | 9.65 | 10.00 | 9.50 | 10.00 | 10.00 | 3.63% | 1,100,008 |
| Jan 2, 2026 | 9.80 | 9.80 | 9.40 | 9.65 | 9.65 | -1.03% | 95,817 |
| Dec 31, 2025 | 9.65 | 9.75 | 9.45 | 9.75 | 9.75 | 1.04% | 80,133 |
| Dec 30, 2025 | 9.50 | 9.65 | 9.26 | 9.65 | 9.65 | 1.58% | 140,587 |
| Dec 29, 2025 | 9.30 | 9.50 | 9.25 | 9.50 | 9.50 | - | 49,014 |
| Dec 26, 2025 | 9.45 | 9.60 | 9.25 | 9.50 | 9.50 | 0.53% | 40,006 |
| Dec 24, 2025 | 9.70 | 9.70 | 9.25 | 9.45 | 9.45 | -0.53% | 82,207 |
| Dec 23, 2025 | 9.55 | 9.65 | 9.30 | 9.50 | 9.50 | -0.52% | 38,058 |
| Dec 22, 2025 | 9.52 | 9.60 | 9.20 | 9.55 | 9.55 | 1.60% | 67,010 |
| Dec 19, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 0.97% | 6,012 |
| Dec 18, 2025 | 9.10 | 9.47 | 8.80 | 9.31 | 9.31 | -1.06% | 687,597 |
| Dec 17, 2025 | 9.15 | 9.50 | 9.00 | 9.41 | 9.41 | -0.95% | 525,121 |
| Dec 16, 2025 | 9.40 | 9.60 | 9.10 | 9.50 | 9.50 | -3.55% | 613,222 |
| Dec 15, 2025 | 9.70 | 9.89 | 9.30 | 9.85 | 9.85 | -1.99% | 514,473 |
| Dec 12, 2025 | 10.45 | 10.45 | 9.50 | 10.05 | 10.05 | -3.83% | 293,548 |
| Dec 11, 2025 | 9.96 | 10.45 | 9.55 | 10.45 | 10.45 | 2.45% | 302,247 |
| Dec 10, 2025 | 9.95 | 10.45 | 9.65 | 10.20 | 10.20 | 0.49% | 509,241 |
| Dec 9, 2025 | 10.00 | 10.15 | 9.55 | 10.15 | 10.15 | -1.46% | 148,012 |
| Dec 8, 2025 | 10.20 | 10.40 | 9.70 | 10.30 | 10.30 | -1.90% | 176,413 |
| Dec 5, 2025 | 9.96 | 10.60 | 9.55 | 10.50 | 10.50 | 1.94% | 252,690 |
| Dec 4, 2025 | 9.45 | 10.35 | 9.45 | 10.30 | 10.30 | 5.64% | 341,844 |
| Dec 3, 2025 | 9.47 | 9.95 | 9.00 | 9.75 | 9.75 | -2.01% | 1,859,287 |
| Dec 2, 2025 | 9.80 | 10.10 | 9.40 | 9.95 | 9.95 | 1.53% | 277,076 |
| Dec 1, 2025 | 10.30 | 10.30 | 9.60 | 9.80 | 9.80 | -4.85% | 323,613 |
| Nov 28, 2025 | 9.55 | 10.40 | 9.45 | 10.30 | 10.30 | 5.64% | 160,159 |
| Nov 27, 2025 | 9.55 | 10.10 | 9.40 | 9.75 | 9.75 | - | 228,635 |
| Nov 26, 2025 | 9.70 | 10.10 | 9.17 | 9.75 | 9.75 | -2.50% | 312,118 |
| Nov 25, 2025 | 10.10 | 10.20 | 9.31 | 10.00 | 10.00 | -0.99% | 189,308 |
| Nov 24, 2025 | 9.71 | 10.10 | 9.70 | 10.10 | 10.10 | - | 48,605 |
| Nov 21, 2025 | 9.70 | 10.10 | 9.40 | 10.10 | 10.10 | - | 132,362 |
| Nov 20, 2025 | 9.85 | 10.20 | 9.65 | 10.10 | 10.10 | - | 164,208 |
| Nov 19, 2025 | 9.80 | 10.30 | 9.70 | 10.10 | 10.10 | 2.02% | 307,749 |
| Nov 18, 2025 | 10.45 | 10.50 | 9.60 | 9.90 | 9.90 | -8.33% | 289,517 |
| Nov 17, 2025 | 9.95 | 10.80 | 9.70 | 10.80 | 10.80 | 3.85% | 358,181 |
| Nov 14, 2025 | 10.05 | 10.40 | 9.30 | 10.40 | 10.40 | 0.97% | 1,246,754 |
| Nov 13, 2025 | 10.40 | 10.70 | 10.10 | 10.30 | 10.30 | -2.83% | 246,023 |
| Nov 12, 2025 | 10.30 | 10.70 | 10.00 | 10.60 | 10.60 | - | 189,302 |