Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan · Delayed Price · Currency is TWD 9.59
-0.91 (-8.67%)
At close: Mar 4, 2026
Horng Tong Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.73 | 10.75 | 9.67 | 10.50 | 10.50 | 7.69% | 735,928 |
| Mar 2, 2026 | 8.47 | 9.90 | 8.20 | 9.75 | 9.75 | 11.68% | 890,882 |
| Feb 26, 2026 | 8.88 | 8.99 | 8.40 | 8.73 | 8.73 | -1.69% | 229,294 |
| Feb 25, 2026 | 9.36 | 9.36 | 8.50 | 8.88 | 8.88 | -4.10% | 323,809 |
| Feb 24, 2026 | 8.97 | 9.36 | 8.91 | 9.26 | 9.26 | -0.75% | 74,410 |
| Feb 23, 2026 | 9.21 | 9.36 | 8.80 | 9.33 | 9.33 | 6.63% | 277,462 |
| Feb 11, 2026 | 9.10 | 9.21 | 8.75 | 8.75 | 8.75 | -0.11% | 60,011 |
| Feb 10, 2026 | 8.80 | 9.13 | 8.76 | 8.76 | 8.76 | -4.78% | 49,557 |
| Feb 9, 2026 | 8.99 | 9.20 | 8.61 | 9.20 | 9.20 | 6.85% | 64,020 |
| Feb 6, 2026 | 8.76 | 9.00 | 8.60 | 8.61 | 8.61 | -6.41% | 36,824 |
| Feb 5, 2026 | 8.80 | 9.21 | 8.50 | 9.20 | 9.20 | 4.55% | 167,513 |
| Feb 4, 2026 | 8.80 | 9.15 | 8.65 | 8.80 | 8.80 | - | 44,116 |
| Feb 3, 2026 | 9.15 | 9.15 | 8.70 | 8.80 | 8.80 | -3.30% | 39,210 |
| Feb 2, 2026 | 8.96 | 9.25 | 8.70 | 9.10 | 9.10 | -2.67% | 147,611 |
| Jan 30, 2026 | 8.95 | 9.41 | 8.90 | 9.35 | 9.35 | 1.19% | 99,007 |
| Jan 29, 2026 | 9.57 | 9.57 | 8.90 | 9.24 | 9.24 | -2.22% | 146,160 |
| Jan 28, 2026 | 9.51 | 9.51 | 9.06 | 9.45 | 9.45 | 5.00% | 107,523 |
| Jan 27, 2026 | 9.78 | 9.78 | 8.95 | 9.00 | 9.00 | -7.22% | 168,098 |
| Jan 26, 2026 | 9.21 | 9.70 | 9.10 | 9.70 | 9.70 | 4.86% | 263,943 |
| Jan 23, 2026 | 8.84 | 9.30 | 8.50 | 9.25 | 9.25 | 9.47% | 144,009 |
| 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 |