Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 479.50
+6.50 (1.37%)
Oct 9, 2025, 1:30 PM CST
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 500.00 | 502.00 | 475.50 | 479.50 | 479.50 | 1.37% | 578,588 |
| Oct 8, 2025 | 492.50 | 492.50 | 467.50 | 473.00 | 473.00 | -4.44% | 515,907 |
| Oct 7, 2025 | 530.00 | 530.00 | 492.00 | 495.00 | 495.00 | -3.88% | 795,217 |
| Oct 3, 2025 | 520.00 | 545.00 | 511.00 | 515.00 | 515.00 | 1.18% | 691,055 |
| Oct 2, 2025 | 525.00 | 525.00 | 509.00 | 509.00 | 509.00 | -1.17% | 297,107 |
| Oct 1, 2025 | 520.00 | 527.00 | 500.00 | 515.00 | 515.00 | -0.77% | 452,288 |
| Sep 30, 2025 | 511.00 | 527.00 | 498.00 | 519.00 | 519.00 | -3.53% | 771,482 |
| Sep 29, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - | - |
| Sep 26, 2025 | 587.00 | 587.00 | 538.00 | 538.00 | 538.00 | -9.88% | 629,333 |
| Sep 25, 2025 | 553.00 | 597.00 | 545.00 | 597.00 | 597.00 | 9.94% | 1,197,948 |
| Sep 24, 2025 | 544.00 | 551.00 | 527.00 | 543.00 | 543.00 | 0.56% | 516,429 |
| Sep 23, 2025 | 524.00 | 554.00 | 517.00 | 540.00 | 540.00 | 6.09% | 1,134,394 |
| Sep 22, 2025 | 507.00 | 514.00 | 498.00 | 509.00 | 509.00 | 0.39% | 197,291 |
| Sep 19, 2025 | 524.00 | 527.00 | 507.00 | 507.00 | 507.00 | -3.24% | 281,356 |
| Sep 18, 2025 | 509.00 | 540.00 | 503.00 | 524.00 | 524.00 | 4.38% | 511,040 |
| Sep 17, 2025 | 501.00 | 507.00 | 501.00 | 502.00 | 502.00 | -2.14% | 218,014 |
| Sep 16, 2025 | 525.00 | 526.00 | 509.00 | 513.00 | 513.00 | -1.91% | 204,504 |
| Sep 15, 2025 | 529.00 | 529.00 | 500.00 | 523.00 | 523.00 | 2.55% | 431,818 |
| Sep 12, 2025 | 526.00 | 528.00 | 509.00 | 510.00 | 510.00 | -1.35% | 364,802 |
| Sep 11, 2025 | 539.00 | 553.00 | 509.00 | 517.00 | 517.00 | -0.39% | 806,890 |
| Sep 10, 2025 | 508.00 | 520.00 | 499.00 | 519.00 | 519.00 | 2.57% | 804,822 |
| Sep 9, 2025 | 500.00 | 522.00 | 488.50 | 506.00 | 506.00 | 3.16% | 1,090,429 |
| Sep 8, 2025 | 455.00 | 490.50 | 455.00 | 490.50 | 490.50 | 9.98% | 572,171 |
| Sep 5, 2025 | 440.00 | 447.00 | 438.00 | 446.00 | 446.00 | 0.56% | 258,725 |
| Sep 4, 2025 | 451.00 | 456.00 | 437.00 | 443.50 | 443.50 | -2.63% | 488,487 |
| Sep 3, 2025 | 480.00 | 480.00 | 453.00 | 455.50 | 455.50 | -4.71% | 534,053 |
| Sep 2, 2025 | 486.00 | 490.50 | 473.50 | 478.00 | 478.00 | -1.24% | 319,380 |
| Sep 1, 2025 | 505.00 | 507.00 | 482.00 | 484.00 | 484.00 | -3.20% | 552,757 |
| Aug 29, 2025 | 481.00 | 505.00 | 481.00 | 500.00 | 500.00 | 5.26% | 560,866 |
| Aug 28, 2025 | 495.00 | 497.00 | 472.00 | 475.00 | 475.00 | -5.38% | 586,214 |
| Aug 27, 2025 | 518.00 | 519.00 | 492.00 | 502.00 | 502.00 | -2.52% | 690,665 |
| Aug 26, 2025 | 498.50 | 519.00 | 485.50 | 515.00 | 515.00 | 3.41% | 1,196,800 |
| Aug 25, 2025 | 504.00 | 505.00 | 487.50 | 498.00 | 498.00 | 0.20% | 394,263 |
| Aug 22, 2025 | 508.00 | 509.00 | 493.50 | 497.00 | 497.00 | -1.97% | 131,981 |
| Aug 21, 2025 | 511.00 | 512.00 | 502.00 | 507.00 | 507.00 | -0.20% | 123,242 |
| Aug 20, 2025 | 502.00 | 514.00 | 490.00 | 508.00 | 508.00 | 1.40% | 370,011 |
| Aug 19, 2025 | 514.00 | 515.00 | 496.00 | 501.00 | 501.00 | -0.99% | 235,082 |
| Aug 18, 2025 | 471.50 | 509.00 | 468.00 | 506.00 | 506.00 | 7.32% | 698,536 |
| Aug 15, 2025 | 451.50 | 473.00 | 447.50 | 471.50 | 471.50 | 5.01% | 438,596 |
| Aug 14, 2025 | 451.50 | 457.00 | 444.50 | 449.00 | 449.00 | -1.43% | 80,257 |
| Aug 13, 2025 | 460.00 | 462.50 | 450.50 | 455.50 | 455.50 | -0.98% | 161,045 |
| Aug 12, 2025 | 459.00 | 461.50 | 448.00 | 460.00 | 460.00 | 0.55% | 194,152 |
| Aug 11, 2025 | 440.00 | 466.00 | 432.50 | 457.50 | 457.50 | 4.10% | 283,470 |
| Aug 8, 2025 | 440.00 | 441.00 | 433.50 | 439.50 | 439.50 | 0.57% | 87,716 |
| Aug 7, 2025 | 437.00 | 441.50 | 423.50 | 437.00 | 437.00 | - | 134,113 |
| Aug 6, 2025 | 439.00 | 446.50 | 437.00 | 437.00 | 437.00 | -1.24% | 55,035 |
| Aug 5, 2025 | 448.00 | 456.50 | 438.50 | 442.50 | 442.50 | -1.67% | 89,964 |
| Aug 4, 2025 | 461.50 | 461.50 | 447.50 | 450.00 | 450.00 | -1.75% | 76,339 |
| Aug 1, 2025 | 453.00 | 459.50 | 448.50 | 458.00 | 458.00 | 0.88% | 55,002 |
| Jul 31, 2025 | 460.00 | 461.50 | 452.00 | 454.00 | 454.00 | -0.98% | 64,043 |