Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 1,560.00
-60.00 (-3.70%)
Mar 27, 2026, 11:30 AM CST
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,615.00 | 1,630.00 | 1,590.00 | 1,620.00 | - | 3.18% | 95,797 |
| Mar 25, 2026 | 1,595.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3.63% | 43,614 |
| Mar 24, 2026 | 1,625.00 | 1,625.00 | 1,450.00 | 1,515.00 | 1,515.00 | -2.57% | 73,868 |
| Mar 23, 2026 | 1,545.00 | 1,615.00 | 1,540.00 | 1,555.00 | 1,555.00 | -3.72% | 126,182 |
| Mar 20, 2026 | 1,610.00 | 1,640.00 | 1,555.00 | 1,615.00 | 1,615.00 | -2.42% | 100,099 |
| Mar 19, 2026 | 1,615.00 | 1,720.00 | 1,555.00 | 1,655.00 | 1,655.00 | 5.75% | 1,482,977 |
| Mar 18, 2026 | 1,455.00 | 1,565.00 | 1,425.00 | 1,565.00 | 1,565.00 | 9.82% | 789,258 |
| Mar 17, 2026 | 1,400.00 | 1,515.00 | 1,320.00 | 1,425.00 | 1,425.00 | 1.79% | 860,934 |
| Mar 16, 2026 | 1,360.00 | 1,450.00 | 1,330.00 | 1,400.00 | 1,400.00 | 5.66% | 207,884 |
| Mar 13, 2026 | 1,270.00 | 1,380.00 | 1,255.00 | 1,325.00 | 1,325.00 | - | 126,651 |
| Mar 12, 2026 | 1,280.00 | 1,380.00 | 1,270.00 | 1,325.00 | 1,325.00 | 1.92% | 161,689 |
| Mar 11, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 9.70% | 204,862 |
| Mar 10, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,185.00 | 1,185.00 | 9.72% | 180,330 |
| Mar 9, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 164,060 |
| Mar 6, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 110,839 |
| Mar 5, 2026 | 1,160.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,215.00 | 9.95% | 215,379 |
| Mar 4, 2026 | 1,140.00 | 1,165.00 | 1,085.00 | 1,105.00 | 1,105.00 | -6.36% | 271,269 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,160.00 | 1,180.00 | 1,180.00 | -8.17% | 473,158 |
| Mar 2, 2026 | 1,185.00 | 1,335.00 | 1,185.00 | 1,285.00 | 1,285.00 | 5.76% | 1,457,077 |
| Feb 26, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 9.95% | 976,829 |
| Feb 25, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 9.95% | 166,201 |
| Feb 24, 2026 | 917.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 9.84% | 891,314 |
| Feb 23, 2026 | 978.00 | 991.00 | 903.00 | 915.00 | 915.00 | -4.49% | 794,800 |
| Feb 11, 2026 | 938.00 | 1,000.00 | 933.00 | 958.00 | 958.00 | 3.34% | 1,594,455 |
| Feb 10, 2026 | 860.00 | 927.00 | 860.00 | 927.00 | 927.00 | 9.96% | 1,282,110 |
| Feb 9, 2026 | 820.00 | 846.00 | 810.00 | 843.00 | 843.00 | 5.24% | 346,849 |
| Feb 6, 2026 | 824.00 | 824.00 | 781.00 | 801.00 | 801.00 | -1.72% | 233,219 |
| Feb 5, 2026 | 822.00 | 840.00 | 811.00 | 815.00 | 815.00 | -1.57% | 179,709 |
| Feb 4, 2026 | 841.00 | 841.00 | 816.00 | 828.00 | 828.00 | -1.66% | 145,770 |
| Feb 3, 2026 | 839.00 | 861.00 | 830.00 | 842.00 | 842.00 | 2.68% | 260,577 |
| Feb 2, 2026 | 816.00 | 825.00 | 804.00 | 820.00 | 820.00 | -2.03% | 207,212 |
| Jan 30, 2026 | 855.00 | 856.00 | 810.00 | 837.00 | 837.00 | -0.83% | 273,051 |
| Jan 29, 2026 | 854.00 | 867.00 | 841.00 | 844.00 | 844.00 | -0.94% | 335,532 |
| Jan 28, 2026 | 870.00 | 876.00 | 833.00 | 852.00 | 852.00 | 1.43% | 418,245 |
| Jan 27, 2026 | 807.00 | 840.00 | 805.00 | 840.00 | 840.00 | 5.00% | 366,676 |
| Jan 26, 2026 | 812.00 | 812.00 | 794.00 | 800.00 | 800.00 | -1.48% | 258,719 |
| Jan 23, 2026 | 824.00 | 834.00 | 804.00 | 812.00 | 812.00 | -0.37% | 234,111 |
| Jan 22, 2026 | 812.00 | 822.00 | 790.00 | 815.00 | 815.00 | 1.62% | 367,620 |
| Jan 21, 2026 | 810.00 | 828.00 | 795.00 | 802.00 | 802.00 | -2.20% | 378,847 |
| Jan 20, 2026 | 804.00 | 837.00 | 804.00 | 820.00 | 820.00 | - | 229,114 |
| Jan 19, 2026 | 865.00 | 865.00 | 820.00 | 820.00 | 820.00 | -4.76% | 368,175 |
| Jan 16, 2026 | 860.00 | 886.00 | 830.00 | 861.00 | 861.00 | 1.77% | 476,507 |
| Jan 15, 2026 | 872.00 | 875.00 | 823.00 | 846.00 | 846.00 | -3.42% | 479,006 |
| Jan 14, 2026 | 879.00 | 921.00 | 870.00 | 876.00 | 876.00 | 0.23% | 1,206,598 |
| Jan 13, 2026 | 865.00 | 874.00 | 821.00 | 874.00 | 874.00 | 9.94% | 1,226,702 |
| Jan 12, 2026 | 729.00 | 795.00 | 722.00 | 795.00 | 795.00 | 9.96% | 936,221 |
| Jan 9, 2026 | 719.00 | 725.00 | 691.00 | 723.00 | 723.00 | 1.97% | 364,535 |
| Jan 8, 2026 | 720.00 | 740.00 | 702.00 | 709.00 | 709.00 | -2.88% | 394,869 |
| Jan 7, 2026 | 767.00 | 785.00 | 701.00 | 730.00 | 730.00 | -4.45% | 1,102,466 |
| Jan 6, 2026 | 766.00 | 772.00 | 746.00 | 764.00 | 764.00 | 1.60% | 434,348 |