Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan · Delayed Price · Currency is TWD 26.90
-1.45 (-5.11%)
Apr 17, 2026, 12:30 PM CST
Horng Tong Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 31.05 | 34.15 | 23.60 | 28.35 | 28.35 | -7.80% | 10,813,131 |
| Apr 15, 2026 | 21.00 | 31.40 | 20.90 | 30.75 | 30.75 | 46.78% | 13,782,485 |
| Apr 14, 2026 | 16.15 | 21.10 | 15.95 | 20.95 | 20.95 | 30.53% | 7,226,634 |
| Apr 13, 2026 | 16.45 | 16.80 | 14.90 | 16.05 | 16.05 | -5.31% | 3,704,242 |
| Apr 10, 2026 | 17.45 | 17.85 | 16.30 | 16.95 | 16.95 | -2.02% | 1,412,754 |
| Apr 9, 2026 | 17.70 | 18.10 | 16.50 | 17.30 | 17.30 | -2.26% | 1,635,361 |
| Apr 8, 2026 | 17.20 | 18.15 | 16.70 | 17.70 | 17.70 | 4.42% | 1,326,223 |
| Apr 7, 2026 | 18.80 | 18.80 | 16.50 | 16.95 | 16.95 | -8.13% | 2,329,095 |
| Apr 2, 2026 | 19.45 | 20.00 | 17.90 | 18.45 | 18.45 | -6.11% | 2,297,407 |
| Apr 1, 2026 | 19.10 | 20.60 | 18.15 | 19.65 | 19.65 | 7.08% | 3,139,425 |
| Mar 31, 2026 | 19.05 | 20.75 | 18.25 | 18.35 | 18.35 | -3.67% | 5,151,132 |
| Mar 30, 2026 | 17.15 | 19.55 | 17.15 | 19.05 | 19.05 | 11.08% | 5,257,521 |
| Mar 27, 2026 | 17.65 | 17.75 | 16.25 | 17.15 | 17.15 | 1.18% | 1,350,922 |
| Mar 26, 2026 | 17.50 | 18.00 | 16.90 | 16.95 | 16.95 | -3.14% | 1,437,251 |
| Mar 25, 2026 | 17.20 | 18.00 | 16.85 | 17.50 | 17.50 | 2.34% | 1,436,868 |
| Mar 24, 2026 | 18.75 | 19.50 | 15.80 | 17.10 | 17.10 | -6.56% | 3,100,794 |
| Mar 23, 2026 | 18.50 | 19.40 | 17.10 | 18.30 | 18.30 | -1.61% | 3,972,806 |
| Mar 20, 2026 | 17.25 | 18.75 | 16.50 | 18.60 | 18.60 | 5.68% | 3,869,714 |
| Mar 19, 2026 | 16.60 | 18.65 | 14.70 | 17.60 | 17.60 | 6.02% | 3,320,274 |
| Mar 18, 2026 | 18.10 | 18.20 | 14.85 | 16.60 | 16.60 | -7.26% | 7,421,446 |
| Mar 17, 2026 | 19.40 | 22.80 | 16.55 | 17.90 | 17.90 | -5.29% | 9,523,881 |
| Mar 16, 2026 | 14.40 | 19.85 | 13.70 | 18.90 | 18.90 | 32.17% | 14,496,760 |
| Mar 13, 2026 | 9.31 | 15.05 | 9.31 | 14.30 | 14.30 | 56.28% | 10,238,750 |
| Mar 12, 2026 | 8.80 | 9.65 | 8.70 | 9.15 | 9.15 | 1.78% | 230,639 |
| Mar 11, 2026 | 8.76 | 9.05 | 8.36 | 8.99 | 8.99 | -2.28% | 467,413 |
| Mar 10, 2026 | 8.80 | 9.29 | 8.60 | 9.20 | 9.20 | -0.11% | 166,011 |
| Mar 9, 2026 | 9.25 | 9.26 | 8.71 | 9.21 | 9.21 | -5.05% | 183,163 |
| Mar 6, 2026 | 9.61 | 10.00 | 9.20 | 9.70 | 9.70 | -3.48% | 326,590 |
| Mar 5, 2026 | 9.35 | 10.25 | 9.31 | 10.05 | 10.05 | 4.80% | 243,814 |
| Mar 4, 2026 | 10.00 | 10.40 | 9.13 | 9.59 | 9.59 | -8.67% | 453,331 |
| 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 |