Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 1,070.00
-115.00 (-9.70%)
Jul 29, 2026, 1:30 PM CST
Horng Terng Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,210.00 | 1,290.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.48% | 211,896 |
| Jul 15, 2026 | 1,135.00 | 1,240.00 | 1,120.00 | 1,210.00 | 1,210.00 | 6.61% | 297,105 |
| Jul 14, 2026 | 1,230.00 | 1,255.00 | 1,135.00 | 1,135.00 | 1,135.00 | -9.92% | 391,332 |
| Jul 13, 2026 | 1,300.00 | 1,320.00 | 1,235.00 | 1,260.00 | 1,260.00 | -2.70% | 192,007 |
| Jul 9, 2026 | 1,420.00 | 1,425.00 | 1,285.00 | 1,295.00 | 1,295.00 | -8.80% | 383,073 |
| Jul 8, 2026 | 1,380.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 4.03% | 131,246 |
| Jul 7, 2026 | 1,500.00 | 1,555.00 | 1,360.00 | 1,365.00 | 1,365.00 | -9.30% | 319,832 |
| Jul 6, 2026 | 1,500.00 | 1,565.00 | 1,445.00 | 1,505.00 | 1,505.00 | 4.51% | 379,704 |
| Jul 3, 2026 | 1,410.00 | 1,440.00 | 1,365.00 | 1,440.00 | 1,440.00 | 2.13% | 83,702 |
| Jul 2, 2026 | 1,420.00 | 1,425.00 | 1,385.00 | 1,410.00 | 1,410.00 | -2.76% | 162,156 |
| Jul 1, 2026 | 1,430.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,450.00 | 5.84% | 196,156 |
| Jun 30, 2026 | 1,345.00 | 1,380.00 | 1,330.00 | 1,370.00 | 1,370.00 | 3.01% | 162,645 |
| Jun 29, 2026 | 1,360.00 | 1,360.00 | 1,305.00 | 1,330.00 | 1,330.00 | -1.48% | 126,281 |
| Jun 26, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | -3.57% | 251,902 |
| Jun 25, 2026 | 1,520.00 | 1,525.00 | 1,365.00 | 1,400.00 | 1,400.00 | -5.72% | 264,739 |
| Jun 24, 2026 | 1,440.00 | 1,520.00 | 1,425.00 | 1,485.00 | 1,485.00 | 0.68% | 173,411 |
| Jun 23, 2026 | 1,470.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,475.00 | -1.01% | 226,738 |
| Jun 22, 2026 | 1,505.00 | 1,575.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.34% | 405,127 |
| Jun 18, 2026 | 1,470.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,485.00 | 2.06% | 248,858 |
| Jun 17, 2026 | 1,445.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,455.00 | 0.69% | 160,440 |
| Jun 16, 2026 | 1,405.00 | 1,515.00 | 1,405.00 | 1,445.00 | 1,445.00 | 3.96% | 522,803 |
| Jun 15, 2026 | 1,375.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1.09% | 246,850 |
| Jun 12, 2026 | 1,400.00 | 1,440.00 | 1,335.00 | 1,375.00 | 1,375.00 | 4.17% | 288,769 |
| Jun 11, 2026 | 1,370.00 | 1,400.00 | 1,255.00 | 1,320.00 | 1,320.00 | -5.04% | 453,292 |
| Jun 10, 2026 | 1,450.00 | 1,455.00 | 1,345.00 | 1,390.00 | 1,390.00 | -6.40% | 367,908 |
| Jun 9, 2026 | 1,460.00 | 1,490.00 | 1,380.00 | 1,485.00 | 1,485.00 | 3.85% | 308,130 |
| Jun 8, 2026 | 1,410.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,430.00 | -7.44% | 571,685 |
| Jun 5, 2026 | 1,580.00 | 1,615.00 | 1,525.00 | 1,545.00 | 1,545.00 | -2.22% | 249,280 |
| Jun 4, 2026 | 1,550.00 | 1,645.00 | 1,510.00 | 1,580.00 | 1,580.00 | 0.32% | 273,231 |
| Jun 3, 2026 | 1,685.00 | 1,685.00 | 1,550.00 | 1,575.00 | 1,575.00 | -5.69% | 566,820 |
| Jun 2, 2026 | 1,820.00 | 1,860.00 | 1,650.00 | 1,670.00 | 1,670.00 | -8.74% | 596,822 |
| Jun 1, 2026 | 1,830.00 | 1,940.00 | 1,745.00 | 1,830.00 | 1,830.00 | 3.68% | 1,060,245 |
| May 29, 2026 | 1,790.00 | 1,840.00 | 1,765.00 | 1,765.00 | 1,765.00 | 2.32% | 218,586 |
| May 28, 2026 | 1,680.00 | 1,765.00 | 1,675.00 | 1,725.00 | 1,725.00 | 1.47% | 87,097 |
| May 27, 2026 | 1,815.00 | 1,815.00 | 1,585.00 | 1,700.00 | 1,700.00 | -3.41% | 226,071 |
| May 26, 2026 | 1,830.00 | 1,830.00 | 1,740.00 | 1,760.00 | 1,760.00 | -2.76% | 97,011 |
| May 25, 2026 | 1,925.00 | 1,925.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.28% | 154,032 |
| May 22, 2026 | 1,760.00 | 1,815.00 | 1,730.00 | 1,815.00 | 1,815.00 | 10.00% | 211,221 |
| May 21, 2026 | 1,630.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 10.00% | 134,357 |
| May 20, 2026 | 1,615.00 | 1,615.00 | 1,450.00 | 1,500.00 | 1,500.00 | -6.83% | 313,819 |
| May 19, 2026 | 1,795.00 | 1,825.00 | 1,610.00 | 1,610.00 | 1,610.00 | -9.80% | 227,790 |