Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 456.00
-1.50 (-0.33%)
Aug 12, 2025, 2:00 PM CST
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 459.00 | 461.50 | 448.00 | 453.00 | 453.00 | -0.98% | 30 |
| 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 |
| Jul 30, 2025 | 463.00 | 465.00 | 450.50 | 458.50 | 458.50 | 0.55% | 79,969 |
| Jul 29, 2025 | 462.00 | 467.00 | 448.00 | 456.00 | 456.00 | -1.30% | 108,376 |
| Jul 28, 2025 | 446.50 | 462.50 | 445.00 | 462.00 | 462.00 | 3.82% | 139,720 |
| Jul 25, 2025 | 452.50 | 452.50 | 435.00 | 445.00 | 445.00 | -1.44% | 59,359 |
| Jul 24, 2025 | 449.00 | 451.50 | 435.00 | 451.50 | 451.50 | 2.03% | 61,458 |
| Jul 23, 2025 | 438.50 | 454.50 | 434.50 | 442.50 | 442.50 | -1.34% | 121,633 |
| Jul 22, 2025 | 456.50 | 469.00 | 438.50 | 448.50 | 448.50 | -0.66% | 166,997 |
| Jul 21, 2025 | 443.00 | 453.00 | 435.00 | 451.50 | 451.50 | 2.96% | 130,911 |
| Jul 18, 2025 | 437.00 | 441.50 | 434.00 | 438.50 | 438.50 | 0.69% | 99,442 |
| Jul 17, 2025 | 426.00 | 441.50 | 426.00 | 435.50 | 435.50 | 2.35% | 45,706 |
| Jul 16, 2025 | 424.50 | 428.00 | 420.50 | 425.50 | 425.50 | 0.83% | 43,912 |
| Jul 15, 2025 | 419.00 | 422.50 | 418.00 | 422.00 | 422.00 | 0.72% | 15,189 |
| Jul 14, 2025 | 421.50 | 421.50 | 413.50 | 419.00 | 419.00 | -0.24% | 20,451 |
| Jul 11, 2025 | 430.00 | 430.50 | 413.50 | 420.00 | 420.00 | -2.21% | 69,180 |
| Jul 10, 2025 | 426.50 | 441.00 | 425.00 | 429.50 | 429.50 | -0.12% | 75,705 |
| Jul 9, 2025 | 416.00 | 441.50 | 407.50 | 430.00 | 430.00 | 3.61% | 68,258 |
| Jul 8, 2025 | 419.50 | 427.50 | 412.00 | 415.00 | 415.00 | -1.19% | 20,004 |
| Jul 7, 2025 | 422.50 | 422.50 | 410.50 | 420.00 | 420.00 | -0.59% | 53,647 |
| Jul 4, 2025 | 433.00 | 435.00 | 414.00 | 422.50 | 422.50 | -1.74% | 107,580 |
| Jul 3, 2025 | 437.50 | 445.00 | 427.00 | 430.00 | 430.00 | -1.38% | 98,132 |
| Jul 2, 2025 | 440.00 | 441.50 | 432.00 | 436.00 | 436.00 | -0.46% | 51,556 |
| Jul 1, 2025 | 433.50 | 444.00 | 432.50 | 438.00 | 438.00 | 1.86% | 95,894 |
| Jun 30, 2025 | 441.50 | 441.50 | 424.00 | 430.00 | 430.00 | -2.27% | 112,421 |
| Jun 27, 2025 | 449.50 | 456.50 | 430.00 | 440.00 | 440.00 | -3.51% | 153,577 |
| Jun 26, 2025 | 432.00 | 457.50 | 432.00 | 456.00 | 446.00 | 5.56% | 327,011 |
| Jun 25, 2025 | 429.00 | 436.50 | 424.00 | 432.00 | 422.53 | 1.41% | 99,662 |
| Jun 24, 2025 | 421.50 | 431.50 | 418.50 | 426.00 | 416.66 | 1.43% | 165,306 |
| Jun 23, 2025 | 419.00 | 420.00 | 401.00 | 420.00 | 410.79 | 0.12% | 138,008 |
| Jun 20, 2025 | 421.50 | 441.50 | 415.50 | 419.50 | 410.30 | 1.45% | 140,822 |
| Jun 19, 2025 | 416.50 | 421.00 | 412.00 | 413.50 | 404.43 | -0.72% | 52,689 |
| Jun 18, 2025 | 425.00 | 426.50 | 412.00 | 416.50 | 407.37 | -2.00% | 48,264 |
| Jun 17, 2025 | 421.00 | 434.00 | 413.00 | 425.00 | 415.68 | 2.16% | 134,760 |
| Jun 16, 2025 | 400.00 | 416.00 | 390.00 | 416.00 | 406.88 | 1.46% | 80,837 |
| Jun 13, 2025 | 420.50 | 436.00 | 391.50 | 410.00 | 401.01 | -2.38% | 154,479 |
| Jun 12, 2025 | 408.00 | 430.00 | 408.00 | 420.00 | 410.79 | 2.07% | 110,877 |
| Jun 11, 2025 | 370.50 | 411.50 | 367.00 | 411.50 | 402.48 | 11.97% | 244,404 |
| Jun 10, 2025 | 355.00 | 367.50 | 351.50 | 367.50 | 359.44 | 4.70% | 108,071 |
| Jun 9, 2025 | 357.00 | 357.00 | 339.00 | 351.00 | 343.30 | -0.85% | 48,841 |
| Jun 6, 2025 | 360.00 | 360.00 | 340.50 | 354.00 | 346.24 | -1.53% | 33,928 |
| Jun 5, 2025 | 367.00 | 368.00 | 357.50 | 359.50 | 351.62 | -2.04% | 28,618 |
| Jun 4, 2025 | 364.00 | 371.50 | 361.50 | 367.00 | 358.95 | -0.54% | 30,557 |