Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan · Delayed Price · Currency is TWD 2,155.00
-235.00 (-9.83%)
May 7, 2026, 1:30 PM CST
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,200.00 | 2,200.00 | 2,155.00 | 2,155.00 | 2,155.00 | -9.83% | 155,905 |
| May 6, 2026 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | -9.98% | 145,399 |
| May 5, 2026 | 2,680.00 | 2,770.00 | 2,580.00 | 2,655.00 | 2,655.00 | -0.19% | 156,415 |
| May 4, 2026 | 2,380.00 | 2,660.00 | 2,325.00 | 2,660.00 | 2,660.00 | 9.92% | 198,248 |
| Apr 30, 2026 | 2,410.00 | 2,470.00 | 2,400.00 | 2,420.00 | 2,420.00 | -4.35% | 109,844 |
| Apr 29, 2026 | 2,580.00 | 2,605.00 | 2,500.00 | 2,530.00 | 2,530.00 | -6.81% | 138,869 |
| Apr 28, 2026 | 2,430.00 | 2,805.00 | 2,395.00 | 2,715.00 | 2,715.00 | 2.65% | 872,843 |
| Apr 27, 2026 | 2,645.00 | 2,645.00 | 2,515.00 | 2,645.00 | 2,645.00 | 9.98% | 684,822 |
| Apr 24, 2026 | 2,400.00 | 2,410.00 | 2,265.00 | 2,405.00 | 2,405.00 | 9.57% | 1,091,203 |
| Apr 23, 2026 | 2,260.00 | 2,260.00 | 1,970.00 | 2,195.00 | 2,195.00 | 5.78% | 726,428 |
| Apr 22, 2026 | 1,925.00 | 2,120.00 | 1,910.00 | 2,075.00 | 2,075.00 | 7.51% | 807,812 |
| Apr 21, 2026 | 1,955.00 | 1,980.00 | 1,875.00 | 1,930.00 | 1,930.00 | -0.77% | 427,954 |
| Apr 20, 2026 | 2,005.00 | 2,005.00 | 1,870.00 | 1,945.00 | 1,945.00 | 2.64% | 415,109 |
| Apr 17, 2026 | 1,830.00 | 1,915.00 | 1,785.00 | 1,895.00 | 1,895.00 | 2.71% | 549,845 |
| Apr 16, 2026 | 2,060.00 | 2,115.00 | 1,815.00 | 1,845.00 | 1,845.00 | -6.11% | 806,197 |
| Apr 15, 2026 | 1,995.00 | 2,025.00 | 1,935.00 | 1,965.00 | 1,965.00 | 0.51% | 246,612 |
| Apr 14, 2026 | 1,980.00 | 2,060.00 | 1,935.00 | 1,955.00 | 1,955.00 | -0.26% | 301,235 |
| Apr 13, 2026 | 1,990.00 | 1,990.00 | 1,925.00 | 1,960.00 | 1,960.00 | -1.75% | 192,414 |
| Apr 10, 2026 | 1,975.00 | 2,030.00 | 1,930.00 | 1,995.00 | 1,995.00 | 1.01% | 400,901 |
| Apr 9, 2026 | 1,970.00 | 2,105.00 | 1,910.00 | 1,975.00 | 1,975.00 | -0.75% | 618,640 |
| Apr 8, 2026 | 1,945.00 | 2,010.00 | 1,910.00 | 1,990.00 | 1,990.00 | 8.74% | 1,014,322 |
| Apr 7, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 9.91% | 281,440 |
| Apr 2, 2026 | 1,575.00 | 1,665.00 | 1,575.00 | 1,665.00 | 1,665.00 | 9.90% | 236,671 |
| Apr 1, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 9.78% | 99,962 |
| Mar 31, 2026 | 1,390.00 | 1,535.00 | 1,380.00 | 1,380.00 | 1,380.00 | -8.00% | 73,653 |
| Mar 30, 2026 | 1,595.00 | 1,595.00 | 1,500.00 | 1,500.00 | 1,482.12 | -7.98% | 69,032 |
| Mar 27, 2026 | 1,570.00 | 1,630.00 | 1,540.00 | 1,630.00 | 1,610.57 | 0.62% | 46,616 |
| Mar 26, 2026 | 1,615.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,600.69 | 3.18% | 119,324 |
| Mar 25, 2026 | 1,595.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,551.28 | 3.63% | 43,614 |
| Mar 24, 2026 | 1,625.00 | 1,625.00 | 1,450.00 | 1,515.00 | 1,496.94 | -2.57% | 73,868 |
| Mar 23, 2026 | 1,545.00 | 1,615.00 | 1,540.00 | 1,555.00 | 1,536.46 | -3.72% | 126,182 |
| Mar 20, 2026 | 1,610.00 | 1,640.00 | 1,555.00 | 1,615.00 | 1,595.75 | -2.42% | 100,099 |
| Mar 19, 2026 | 1,615.00 | 1,720.00 | 1,555.00 | 1,655.00 | 1,635.27 | 5.75% | 1,482,977 |
| Mar 18, 2026 | 1,455.00 | 1,565.00 | 1,425.00 | 1,565.00 | 1,546.34 | 9.82% | 789,258 |
| Mar 17, 2026 | 1,400.00 | 1,515.00 | 1,320.00 | 1,425.00 | 1,408.01 | 1.79% | 860,934 |
| Mar 16, 2026 | 1,360.00 | 1,450.00 | 1,330.00 | 1,400.00 | 1,383.31 | 5.66% | 207,884 |
| Mar 13, 2026 | 1,270.00 | 1,380.00 | 1,255.00 | 1,325.00 | 1,309.21 | - | 126,651 |
| Mar 12, 2026 | 1,280.00 | 1,380.00 | 1,270.00 | 1,325.00 | 1,309.21 | 1.92% | 161,689 |
| Mar 11, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,284.50 | 9.70% | 204,862 |
| Mar 10, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,185.00 | 1,170.87 | 9.72% | 180,330 |
| Mar 9, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,067.13 | -10.00% | 164,060 |
| Mar 6, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,185.70 | -1.23% | 110,839 |
| Mar 5, 2026 | 1,160.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,200.52 | 9.95% | 215,379 |
| Mar 4, 2026 | 1,140.00 | 1,165.00 | 1,085.00 | 1,105.00 | 1,091.83 | -6.36% | 271,269 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,160.00 | 1,180.00 | 1,165.93 | -8.17% | 473,158 |
| Mar 2, 2026 | 1,185.00 | 1,335.00 | 1,185.00 | 1,285.00 | 1,269.68 | 5.76% | 1,457,077 |
| Feb 26, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,200.52 | 9.95% | 976,829 |
| Feb 25, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,091.83 | 9.95% | 166,201 |
| Feb 24, 2026 | 917.00 | 1,005.00 | 915.00 | 1,005.00 | 993.02 | 9.84% | 891,314 |
| Feb 23, 2026 | 978.00 | 991.00 | 903.00 | 915.00 | 904.09 | -4.49% | 794,800 |