Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan · Delayed Price · Currency is TWD 9.60
+0.25 (2.67%)
Sep 9, 2026, 1:50 PM CST
Horng Tong Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.80 | 9.86 | 9.01 | 9.35 | 9.35 | -5.17% | 628,435 |
| Sep 7, 2026 | 9.37 | 10.25 | 9.10 | 9.86 | 9.86 | 2.49% | 602,792 |
| Sep 4, 2026 | 9.75 | 9.78 | 9.37 | 9.62 | 9.62 | -0.62% | 232,547 |
| Sep 3, 2026 | 9.71 | 9.75 | 9.38 | 9.68 | 9.68 | 0.83% | 415,191 |
| Sep 2, 2026 | 9.72 | 9.99 | 9.41 | 9.60 | 9.60 | -3.42% | 575,619 |
| Sep 1, 2026 | 9.78 | 10.50 | 9.66 | 9.94 | 9.94 | 0.30% | 381,898 |
| Aug 31, 2026 | 9.93 | 10.20 | 9.82 | 9.91 | 9.91 | -0.90% | 268,411 |
| Aug 28, 2026 | 10.05 | 10.05 | 9.81 | 10.00 | 10.00 | - | 486,833 |
| Aug 27, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.50% | 254,671 |
| Aug 26, 2026 | 10.40 | 10.40 | 9.96 | 10.05 | 10.05 | -2.43% | 232,489 |
| Aug 25, 2026 | 10.05 | 10.30 | 9.95 | 10.30 | 10.30 | 3.00% | 154,565 |
| Aug 24, 2026 | 9.97 | 10.05 | 9.95 | 10.00 | 10.00 | -0.50% | 111,349 |
| Aug 21, 2026 | 10.40 | 10.40 | 9.90 | 10.05 | 10.05 | -0.99% | 203,555 |
| Aug 20, 2026 | 10.15 | 10.35 | 9.97 | 10.15 | 10.15 | - | 138,111 |
| Aug 19, 2026 | 10.00 | 10.30 | 9.87 | 10.15 | 10.15 | 1.00% | 99,101 |
| Aug 18, 2026 | 10.40 | 10.50 | 9.97 | 10.05 | 10.05 | -2.43% | 183,790 |
| Aug 17, 2026 | 10.50 | 10.50 | 9.87 | 10.30 | 10.30 | -1.44% | 394,806 |
| Aug 14, 2026 | 10.65 | 11.00 | 9.95 | 10.45 | 10.45 | -2.34% | 456,565 |
| Aug 13, 2026 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | -4.89% | 284,391 |
| Aug 12, 2026 | 10.75 | 11.25 | 10.65 | 11.25 | 11.25 | 1.81% | 123,418 |
| Aug 11, 2026 | 11.05 | 11.20 | 10.55 | 11.05 | 11.05 | - | 207,781 |
| Aug 10, 2026 | 11.25 | 11.50 | 10.70 | 11.05 | 11.05 | -2.21% | 293,013 |
| Aug 7, 2026 | 11.20 | 11.70 | 11.15 | 11.30 | 11.30 | 0.89% | 199,544 |
| Aug 6, 2026 | 12.00 | 12.00 | 11.05 | 11.20 | 11.20 | -6.67% | 204,741 |
| Aug 5, 2026 | 12.30 | 12.90 | 11.75 | 12.00 | 12.00 | -2.83% | 462,228 |
| Aug 4, 2026 | 11.45 | 12.55 | 11.20 | 12.35 | 12.35 | 7.86% | 417,128 |
| Aug 3, 2026 | 11.50 | 11.90 | 10.95 | 11.45 | 11.45 | -4.18% | 303,632 |
| Jul 31, 2026 | 10.20 | 14.60 | 10.20 | 11.95 | 11.95 | 18.91% | 457,656 |
| Jul 30, 2026 | 10.80 | 10.80 | 9.61 | 10.05 | 10.05 | -6.07% | 286,595 |
| Jul 29, 2026 | 10.00 | 10.70 | 9.32 | 10.70 | 10.70 | 4.90% | 647,339 |
| Jul 28, 2026 | 11.00 | 11.00 | 10.10 | 10.20 | 10.20 | -7.27% | 364,546 |
| Jul 27, 2026 | 11.45 | 11.55 | 10.50 | 11.00 | 11.00 | -2.22% | 1,031,575 |
| Jul 24, 2026 | 11.20 | 11.65 | 10.85 | 11.25 | 11.25 | 0.45% | 245,553 |
| Jul 23, 2026 | 11.50 | 12.00 | 11.05 | 11.20 | 11.20 | -5.49% | 501,166 |
| Jul 22, 2026 | 11.50 | 12.30 | 11.00 | 11.85 | 11.85 | 3.95% | 659,996 |
| Jul 21, 2026 | 11.30 | 11.65 | 11.20 | 11.40 | 11.40 | 0.88% | 405,169 |
| Jul 20, 2026 | 11.95 | 12.05 | 10.90 | 11.30 | 11.30 | -7.38% | 355,638 |
| Jul 17, 2026 | 12.60 | 12.70 | 12.00 | 12.20 | 12.20 | -3.94% | 439,105 |
| Jul 16, 2026 | 13.60 | 13.60 | 12.60 | 12.70 | 12.70 | -4.87% | 319,914 |
| Jul 15, 2026 | 13.50 | 13.65 | 13.05 | 13.35 | 13.35 | 2.69% | 211,205 |
| Jul 14, 2026 | 13.50 | 13.55 | 12.25 | 13.00 | 13.00 | -6.14% | 860,084 |
| Jul 13, 2026 | 14.25 | 14.50 | 13.60 | 13.85 | 13.85 | -2.46% | 359,241 |
| Jul 9, 2026 | 14.40 | 14.40 | 14.05 | 14.20 | 14.20 | -0.70% | 448,227 |
| Jul 8, 2026 | 14.60 | 15.15 | 13.95 | 14.30 | 14.30 | -2.05% | 459,807 |
| Jul 7, 2026 | 15.15 | 15.15 | 14.20 | 14.60 | 14.60 | -2.99% | 601,223 |
| Jul 6, 2026 | 15.45 | 15.65 | 14.85 | 15.05 | 15.05 | -2.59% | 340,816 |
| Jul 3, 2026 | 15.35 | 15.60 | 15.00 | 15.45 | 15.45 | 0.65% | 198,577 |
| Jul 2, 2026 | 15.40 | 15.65 | 14.95 | 15.35 | 15.35 | -0.32% | 570,091 |
| Jul 1, 2026 | 15.75 | 15.80 | 15.05 | 15.40 | 15.40 | 0.33% | 390,073 |
| Jun 30, 2026 | 15.65 | 15.70 | 14.95 | 15.35 | 15.35 | 0.99% | 389,399 |