Skip to main content
logo
Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
12.95
+0.35 (2.78%)
Sep 30, 2026, 9:17 AM CST

Horng Tong Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202613.3013.4512.3512.6012.60-4.55%153,033
Sep 24, 202614.1514.1513.0013.2013.20-5.38%262,311
Sep 23, 202615.0015.0513.9513.9513.95-7.00%399,691
Sep 22, 202612.8515.0512.6015.0015.0016.73%749,090
Sep 21, 202614.5015.0010.4512.8512.85-13.47%731,682
Sep 9, 202613.5814.8513.5814.8514.856.42%224,400
Sep 8, 202614.6314.7213.4513.9613.96-5.17%421,047
Sep 7, 202613.9915.3013.5814.7214.722.49%403,866
Sep 4, 202614.5514.6013.9914.3614.36-0.62%155,805
Sep 3, 202614.4914.5514.0014.4514.450.83%278,175
Sep 2, 202614.5114.9114.0514.3314.33-3.42%385,661
Sep 1, 202614.6015.6714.4214.8414.840.30%255,869
Aug 31, 202614.8215.2214.6614.7914.79-0.90%179,833
Aug 28, 202615.0015.0014.6414.9314.93-326,174
Aug 27, 202615.0815.0814.7814.9314.93-0.50%170,627
Aug 26, 202615.5215.5214.8715.0015.00-2.43%155,766
Aug 25, 202615.0015.3714.8515.3715.373.00%103,557
Aug 24, 202614.8815.0014.8514.9314.93-0.50%74,602
Aug 21, 202615.5215.5214.7815.0015.00-0.99%136,380
Aug 20, 202615.1515.4514.8815.1515.15-92,533
Aug 19, 202614.9315.3714.7315.1515.151.00%66,396
Aug 18, 202615.5215.6714.8815.0015.00-2.43%123,138
Aug 17, 202615.6715.6714.7315.3715.37-1.44%264,517
Aug 14, 202615.9016.4214.8515.6015.60-2.34%305,895
Aug 13, 202616.8716.8715.9715.9715.97-4.89%190,539
Aug 12, 202616.0516.7915.9016.7916.791.81%82,688
Aug 11, 202616.4916.7215.7516.4916.49-139,212
Aug 10, 202616.7917.1615.9716.4916.49-2.21%196,316
Aug 7, 202616.7217.4616.6416.8716.870.89%133,693
Aug 6, 202617.9117.9116.4916.7216.72-6.67%137,175
Aug 5, 202618.3619.2517.5417.9117.91-2.83%309,690
Aug 4, 202617.0918.7316.7218.4318.437.86%279,473
Aug 3, 202617.1617.7616.3417.0917.09-4.18%203,431
Jul 31, 202615.2221.7915.2217.8417.8418.91%306,626
Jul 30, 202616.1216.1214.3415.0015.00-6.07%192,016
Jul 29, 202614.9315.9713.9115.9715.974.90%433,713
Jul 28, 202616.4216.4215.0815.2215.22-7.27%244,243
Jul 27, 202617.0917.2415.6716.4216.42-2.22%691,149
Jul 24, 202616.7217.3916.1916.7916.790.45%164,518
Jul 23, 202617.1617.9116.4916.7216.72-5.49%335,777
Jul 22, 202617.1618.3616.4217.6917.693.95%442,193
Jul 21, 202616.8717.3916.7217.0217.020.88%271,460
Jul 20, 202617.8417.9916.2716.8716.87-7.38%238,275
Jul 17, 202618.8118.9617.9118.2118.21-3.94%294,197
Jul 16, 202620.3020.3018.8118.9618.96-4.87%214,339
Jul 15, 202620.1520.3719.4819.9319.932.69%141,506
Jul 14, 202620.1520.2218.2819.4019.40-6.14%576,251
Jul 13, 202621.2721.6420.3020.6720.67-2.46%240,689
Jul 9, 202621.4921.4920.9721.1921.19-0.70%300,309
Jul 8, 202621.7922.6120.8221.3421.34-2.05%308,068