Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 958.00
+31.00 (3.34%)
Feb 11, 2026, 1:30 PM CST
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 769.00 | 775.00 | 751.00 | 752.00 | 752.00 | -1.05% | 381,967 |
| Jan 2, 2026 | 771.00 | 779.00 | 752.00 | 760.00 | 760.00 | -2.06% | 589,602 |
| Dec 31, 2025 | 794.00 | 819.00 | 774.00 | 776.00 | 776.00 | -2.27% | 933,431 |
| Dec 30, 2025 | 774.00 | 817.00 | 749.00 | 794.00 | 794.00 | 4.06% | 954,997 |
| Dec 29, 2025 | 769.00 | 790.00 | 743.00 | 763.00 | 763.00 | 1.19% | 1,088,221 |
| Dec 26, 2025 | 691.00 | 754.00 | 691.00 | 754.00 | 754.00 | 9.91% | 709,092 |
| Dec 24, 2025 | 705.00 | 710.00 | 653.00 | 686.00 | 686.00 | -2.70% | 1,098,322 |
| Dec 23, 2025 | 688.00 | 705.00 | 673.00 | 705.00 | 705.00 | 3.83% | 125,389 |
| Dec 22, 2025 | 655.00 | 679.00 | 655.00 | 679.00 | 679.00 | 6.43% | 144,432 |
| Dec 19, 2025 | 621.00 | 638.00 | 621.00 | 638.00 | 638.00 | 2.74% | 63,839 |
| Dec 18, 2025 | 616.00 | 628.00 | 616.00 | 621.00 | 621.00 | -1.90% | 61,059 |
| Dec 17, 2025 | 644.00 | 649.00 | 632.00 | 633.00 | 633.00 | - | 85,140 |
| Dec 16, 2025 | 611.00 | 633.00 | 611.00 | 633.00 | 633.00 | 2.10% | 65,716 |
| Dec 15, 2025 | 610.00 | 625.00 | 610.00 | 620.00 | 620.00 | -1.59% | 67,634 |
| Dec 12, 2025 | 626.00 | 630.00 | 619.00 | 630.00 | 630.00 | 1.45% | 147,037 |
| Dec 11, 2025 | 644.00 | 644.00 | 621.00 | 621.00 | 621.00 | -3.57% | 162,717 |
| Dec 10, 2025 | 660.00 | 660.00 | 640.00 | 644.00 | 644.00 | -3.16% | 92,097 |
| Dec 9, 2025 | 637.00 | 665.00 | 636.00 | 665.00 | 665.00 | 1.68% | 390,015 |
| Dec 8, 2025 | 614.00 | 655.00 | 614.00 | 654.00 | 654.00 | 9.55% | 683,203 |
| Dec 5, 2025 | 600.00 | 600.00 | 580.00 | 597.00 | 597.00 | -1.49% | 228,529 |
| Dec 4, 2025 | 602.00 | 625.00 | 597.00 | 606.00 | 606.00 | 0.66% | 672,473 |
| Dec 3, 2025 | 590.00 | 615.00 | 580.00 | 602.00 | 602.00 | 3.61% | 1,924,396 |
| Dec 2, 2025 | 551.00 | 581.00 | 551.00 | 581.00 | 581.00 | 9.83% | 1,923,913 |