Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 1,550.00
-10.00 (-0.64%)
Oct 16, 2026, 1:30 PM CST
Horng Terng Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,590.00 | 1,615.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.64% | 120,645 |
| Oct 15, 2026 | 1,575.00 | 1,615.00 | 1,525.00 | 1,560.00 | 1,560.00 | -7.69% | 398,579 |
| Oct 14, 2026 | 1,655.00 | 1,795.00 | 1,650.00 | 1,690.00 | 1,690.00 | 3.36% | 609,106 |
| Oct 13, 2026 | 1,605.00 | 1,640.00 | 1,520.00 | 1,635.00 | 1,635.00 | -0.30% | 181,203 |
| Oct 12, 2026 | 1,625.00 | 1,680.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.23% | 182,423 |
| Oct 8, 2026 | 1,660.00 | 1,660.00 | 1,585.00 | 1,620.00 | 1,620.00 | 1.25% | 193,248 |
| Oct 7, 2026 | 1,590.00 | 1,640.00 | 1,545.00 | 1,600.00 | 1,600.00 | 0.63% | 173,422 |
| Oct 6, 2026 | 1,620.00 | 1,625.00 | 1,560.00 | 1,590.00 | 1,590.00 | -0.93% | 96,125 |
| Oct 5, 2026 | 1,600.00 | 1,660.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.94% | 137,538 |
| Oct 2, 2026 | 1,650.00 | 1,675.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.45% | 192,968 |
| Oct 1, 2026 | 1,615.00 | 1,650.00 | 1,570.00 | 1,630.00 | 1,630.00 | 0.31% | 111,238 |
| Sep 30, 2026 | 1,625.00 | 1,650.00 | 1,530.00 | 1,625.00 | 1,625.00 | 4.50% | 354,828 |
| Sep 29, 2026 | 1,515.00 | 1,560.00 | 1,470.00 | 1,555.00 | 1,555.00 | 2.64% | 189,002 |
| Sep 24, 2026 | 1,435.00 | 1,520.00 | 1,425.00 | 1,515.00 | 1,515.00 | 5.57% | 177,060 |
| Sep 23, 2026 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.06% | 53,007 |
| Sep 22, 2026 | 1,460.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 100,314 |
| Sep 21, 2026 | 1,495.00 | 1,495.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.69% | 78,155 |
| Sep 18, 2026 | 1,445.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,485.00 | 4.58% | 465,613 |
| Sep 17, 2026 | 1,430.00 | 1,455.00 | 1,395.00 | 1,420.00 | 1,420.00 | 1.43% | 75,547 |
| Sep 16, 2026 | 1,390.00 | 1,415.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2.94% | 148,169 |
| Sep 15, 2026 | 1,405.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.20% | 136,243 |
| Sep 14, 2026 | 1,305.00 | 1,460.00 | 1,305.00 | 1,405.00 | 1,405.00 | -1.40% | 266,286 |
| Sep 11, 2026 | 1,430.00 | 1,485.00 | 1,420.00 | 1,425.00 | 1,425.00 | -5.00% | 198,970 |
| Sep 10, 2026 | 1,580.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.83% | 267,511 |
| Sep 9, 2026 | 1,585.00 | 1,640.00 | 1,585.00 | 1,610.00 | 1,610.00 | 4.21% | 212,127 |
| Sep 8, 2026 | 1,610.00 | 1,620.00 | 1,545.00 | 1,545.00 | 1,545.00 | -2.83% | 158,246 |
| Sep 7, 2026 | 1,635.00 | 1,695.00 | 1,585.00 | 1,590.00 | 1,590.00 | -1.24% | 349,051 |
| Sep 4, 2026 | 1,510.00 | 1,610.00 | 1,465.00 | 1,610.00 | 1,610.00 | 9.90% | 386,291 |
| Sep 3, 2026 | 1,555.00 | 1,590.00 | 1,450.00 | 1,465.00 | 1,465.00 | -5.79% | 501,773 |
| Sep 2, 2026 | 1,615.00 | 1,685.00 | 1,555.00 | 1,555.00 | 1,555.00 | -6.33% | 447,682 |
| Sep 1, 2026 | 1,615.00 | 1,705.00 | 1,570.00 | 1,660.00 | 1,660.00 | 2.79% | 865,490 |
| Aug 31, 2026 | 1,790.00 | 1,790.00 | 1,615.00 | 1,615.00 | 1,615.00 | -9.78% | 1,372,425 |
| Aug 28, 2026 | 1,975.00 | 1,975.00 | 1,790.00 | 1,790.00 | 1,790.00 | -9.82% | 750,421 |
| Aug 27, 2026 | 1,805.00 | 1,985.00 | 1,805.00 | 1,985.00 | 1,985.00 | 9.97% | 591,840 |
| Aug 26, 2026 | 1,825.00 | 1,890.00 | 1,740.00 | 1,805.00 | 1,805.00 | -0.28% | 685,565 |
| Aug 25, 2026 | 1,685.00 | 1,830.00 | 1,655.00 | 1,810.00 | 1,810.00 | 8.71% | 1,731,602 |
| Aug 24, 2026 | 1,745.00 | 1,795.00 | 1,620.00 | 1,665.00 | 1,665.00 | -3.76% | 1,118,967 |
| Aug 21, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 9.84% | 250,559 |
| Aug 20, 2026 | 1,465.00 | 1,575.00 | 1,415.00 | 1,575.00 | 1,575.00 | 9.76% | 717,209 |
| Aug 19, 2026 | 1,435.00 | 1,515.00 | 1,420.00 | 1,435.00 | 1,435.00 | -6.51% | 510,072 |
| Aug 18, 2026 | 1,485.00 | 1,580.00 | 1,430.00 | 1,535.00 | 1,535.00 | 3.72% | 536,557 |
| Aug 17, 2026 | 1,485.00 | 1,580.00 | 1,425.00 | 1,480.00 | 1,480.00 | 2.42% | 836,316 |
| Aug 14, 2026 | 1,440.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 9.89% | 248,753 |
| Aug 13, 2026 | 1,345.00 | 1,360.00 | 1,285.00 | 1,315.00 | 1,315.00 | - | 179,995 |
| Aug 12, 2026 | 1,230.00 | 1,320.00 | 1,225.00 | 1,315.00 | 1,315.00 | 4.78% | 353,146 |
| Aug 11, 2026 | 1,310.00 | 1,310.00 | 1,255.00 | 1,255.00 | 1,255.00 | -9.71% | 337,489 |
| Aug 10, 2026 | 1,395.00 | 1,410.00 | 1,360.00 | 1,390.00 | 1,390.00 | 0.36% | 191,707 |
| Aug 7, 2026 | 1,450.00 | 1,505.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.42% | 259,485 |
| Aug 6, 2026 | 1,390.00 | 1,435.00 | 1,370.00 | 1,405.00 | 1,405.00 | - | 241,870 |
| Aug 5, 2026 | 1,395.00 | 1,460.00 | 1,390.00 | 1,405.00 | 1,405.00 | 2.93% | 466,821 |