Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 1,515.00
+80.00 (5.57%)
Sep 24, 2026, 1:30 PM CST
Horng Terng Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,310.00 | 1,365.00 | 1,300.00 | 1,365.00 | 1,365.00 | 9.64% | 234,554 |
| Aug 3, 2026 | 1,240.00 | 1,330.00 | 1,200.00 | 1,245.00 | 1,245.00 | 1.22% | 264,030 |
| Jul 31, 2026 | 1,200.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,230.00 | 9.82% | 279,354 |
| Jul 30, 2026 | 1,045.00 | 1,175.00 | 1,000.00 | 1,120.00 | 1,120.00 | 4.67% | 372,481 |
| Jul 29, 2026 | 1,155.00 | 1,165.00 | 1,070.00 | 1,070.00 | 1,070.00 | -9.70% | 170,092 |
| Jul 28, 2026 | 1,210.00 | 1,240.00 | 1,155.00 | 1,185.00 | 1,185.00 | -5.58% | 393,782 |
| Jul 27, 2026 | 1,195.00 | 1,255.00 | 1,145.00 | 1,255.00 | 1,255.00 | 9.61% | 331,938 |
| Jul 24, 2026 | 1,185.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.38% | 100,549 |
| Jul 23, 2026 | 1,260.00 | 1,260.00 | 1,155.00 | 1,185.00 | 1,185.00 | -5.95% | 262,425 |
| Jul 22, 2026 | 1,220.00 | 1,295.00 | 1,210.00 | 1,260.00 | 1,260.00 | 6.78% | 297,556 |
| Jul 21, 2026 | 1,135.00 | 1,180.00 | 1,105.00 | 1,180.00 | 1,180.00 | 7.27% | 98,486 |
| Jul 20, 2026 | 1,060.00 | 1,150.00 | 1,030.00 | 1,100.00 | 1,100.00 | -2.65% | 124,468 |
| Jul 17, 2026 | 1,210.00 | 1,210.00 | 1,120.00 | 1,130.00 | 1,130.00 | -8.87% | 143,196 |