Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 446.00
+2.50 (0.56%)
Sep 5, 2025, 1:30 PM CST
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 440.00 | 447.00 | 438.00 | 446.00 | 446.00 | 0.56% | 258,189 |
| 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 |
| 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 |