Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan · Delayed Price · Currency is TWD 10.10
-0.60 (-5.61%)
Jul 30, 2026, 1:55 PM CST
Horng Tong Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | - | -6.54% | 1 |
| 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 |
| Jun 29, 2026 | 15.25 | 16.50 | 14.65 | 15.20 | 15.20 | -0.33% | 643,543 |
| Jun 26, 2026 | 16.70 | 16.75 | 14.95 | 15.25 | 15.25 | -6.73% | 826,872 |
| Jun 25, 2026 | 17.65 | 17.75 | 16.05 | 16.35 | 16.35 | -5.49% | 717,989 |
| Jun 24, 2026 | 17.90 | 19.20 | 16.95 | 17.30 | 17.30 | -1.98% | 621,816 |
| Jun 23, 2026 | 18.10 | 19.40 | 16.90 | 17.65 | 17.65 | -2.49% | 2,442,767 |
| Jun 22, 2026 | 16.45 | 18.45 | 15.85 | 18.10 | 18.10 | 10.03% | 2,559,559 |
| Jun 18, 2026 | 15.05 | 17.05 | 14.35 | 16.45 | 16.45 | 8.22% | 2,290,390 |
| Jun 17, 2026 | 14.00 | 16.00 | 13.00 | 15.20 | 15.20 | 8.57% | 1,783,047 |
| Jun 16, 2026 | 15.00 | 15.05 | 13.95 | 14.00 | 14.00 | -4.76% | 1,179,653 |
| Jun 15, 2026 | 15.65 | 15.65 | 14.45 | 14.70 | 14.70 | -5.16% | 1,251,734 |
| Jun 12, 2026 | 15.45 | 15.80 | 14.95 | 15.50 | 15.50 | 0.65% | 430,614 |
| Jun 11, 2026 | 16.55 | 16.60 | 14.85 | 15.40 | 15.40 | -7.23% | 807,618 |
| Jun 10, 2026 | 17.70 | 17.70 | 15.95 | 16.60 | 16.60 | -5.14% | 797,309 |
| Jun 9, 2026 | 16.20 | 18.05 | 16.10 | 17.50 | 17.50 | 12.18% | 859,085 |
| Jun 8, 2026 | 16.20 | 16.20 | 14.15 | 15.60 | 15.60 | -7.69% | 1,095,194 |
| Jun 5, 2026 | 17.80 | 17.85 | 16.15 | 16.90 | 16.90 | -3.70% | 655,957 |
| Jun 4, 2026 | 19.00 | 19.00 | 17.00 | 17.55 | 17.55 | -7.39% | 935,676 |
| Jun 3, 2026 | 16.90 | 19.25 | 16.70 | 18.95 | 18.95 | 12.80% | 1,092,124 |
| Jun 2, 2026 | 17.10 | 17.10 | 16.50 | 16.80 | 16.80 | -0.30% | 911,778 |
| Jun 1, 2026 | 18.00 | 18.00 | 16.45 | 16.85 | 16.85 | -6.39% | 2,335,683 |
| May 29, 2026 | 18.00 | 18.25 | 17.70 | 18.00 | 18.00 | -0.83% | 996,679 |
| May 28, 2026 | 18.70 | 19.30 | 17.90 | 18.15 | 18.15 | -2.16% | 1,271,565 |
| May 27, 2026 | 20.00 | 20.00 | 18.55 | 18.55 | 18.55 | -7.02% | 1,858,721 |
| May 26, 2026 | 20.25 | 20.40 | 19.05 | 19.95 | 19.95 | -0.99% | 890,700 |
| May 25, 2026 | 20.30 | 20.65 | 19.05 | 20.15 | 20.15 | -0.98% | 1,183,890 |
| May 22, 2026 | 20.30 | 20.70 | 19.05 | 20.35 | 20.35 | 0.49% | 1,221,204 |
| May 21, 2026 | 20.15 | 20.30 | 19.20 | 20.25 | 20.25 | 3.85% | 822,765 |
| May 20, 2026 | 20.75 | 20.80 | 19.35 | 19.50 | 19.50 | -5.11% | 1,084,354 |