Horien Biochemical Technology Co., Ltd. (TPEX:7814)
Taiwan · Delayed Price · Currency is TWD 31.00
+1.25 (4.20%)
At close: Aug 18, 2026
TPEX:7814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 29.75 | 31.00 | 29.45 | 31.00 | 31.00 | 4.20% | 69,200 |
| Aug 17, 2026 | 29.65 | 30.60 | 29.40 | 29.75 | 29.75 | -2.46% | 57,004 |
| Aug 14, 2026 | 30.45 | 30.90 | 30.00 | 30.50 | 30.50 | -1.61% | 12,165 |
| Aug 13, 2026 | 29.85 | 31.00 | 29.85 | 31.00 | 31.00 | 1.97% | 48,111 |
| Aug 12, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | 29,154 |
| Aug 11, 2026 | 30.55 | 31.00 | 30.50 | 31.00 | 31.00 | 1.47% | 14,380 |
| Aug 10, 2026 | 31.15 | 31.60 | 30.40 | 30.55 | 30.55 | 1.33% | 51,824 |
| Aug 7, 2026 | 30.85 | 30.85 | 30.05 | 30.15 | 30.15 | 0.50% | 38,708 |
| Aug 6, 2026 | 30.00 | 30.25 | 29.80 | 30.00 | 30.00 | -1.32% | 26,205 |
| Aug 5, 2026 | 30.10 | 31.00 | 30.00 | 30.40 | 30.40 | 1.00% | 20,453 |
| Aug 4, 2026 | 30.30 | 30.60 | 29.80 | 30.10 | 30.10 | -0.82% | 42,232 |
| Aug 3, 2026 | 29.65 | 31.50 | 29.55 | 30.35 | 30.35 | 0.33% | 36,234 |
| Jul 31, 2026 | 31.30 | 31.30 | 30.05 | 30.25 | 30.25 | -2.42% | 30,029 |
| Jul 30, 2026 | 31.85 | 31.85 | 29.60 | 31.00 | 31.00 | 4.73% | 42,458 |
| Jul 29, 2026 | 30.45 | 30.45 | 29.60 | 29.60 | 29.60 | -2.79% | 76,464 |
| Jul 28, 2026 | 30.50 | 31.25 | 30.10 | 30.45 | 30.45 | -1.77% | 61,228 |
| Jul 27, 2026 | 30.50 | 31.00 | 30.05 | 31.00 | 31.00 | 0.32% | 72,820 |
| Jul 24, 2026 | 32.40 | 32.40 | 30.75 | 30.90 | 30.90 | -4.78% | 124,537 |
| Jul 23, 2026 | 32.70 | 32.80 | 31.80 | 32.45 | 32.45 | -1.67% | 209,833 |
| Jul 22, 2026 | 34.30 | 38.85 | 32.15 | 33.00 | 33.00 | -3.08% | 281,433 |
| Jul 21, 2026 | 35.20 | 36.15 | 33.10 | 34.05 | 34.05 | -9.92% | 355,981 |
| Jul 20, 2026 | 39.00 | 40.40 | 37.05 | 37.80 | 37.80 | 2.02% | 794,059 |
| Jul 17, 2026 | 30.35 | 38.00 | 29.95 | 37.05 | 37.05 | 21.67% | 913,132 |
| Jul 16, 2026 | 32.00 | 32.15 | 29.30 | 30.45 | 30.45 | -20.50% | 755,063 |
| Jul 15, 2026 | 37.80 | 38.40 | 35.85 | 38.30 | 38.30 | 2.96% | 79,992 |
| Jul 14, 2026 | 39.10 | 39.10 | 36.85 | 37.20 | 37.20 | -4.86% | 155,312 |
| Jul 13, 2026 | 38.00 | 40.10 | 36.65 | 39.10 | 39.10 | 2.89% | 443,759 |
| Jul 9, 2026 | 38.10 | 38.10 | 36.15 | 38.00 | 38.00 | -0.13% | 102,508 |
| Jul 8, 2026 | 38.00 | 38.05 | 36.85 | 38.05 | 38.05 | 0.13% | 16,040 |
| Jul 7, 2026 | 38.60 | 38.70 | 36.50 | 38.00 | 38.00 | -1.55% | 85,467 |
| Jul 6, 2026 | 39.00 | 39.30 | 36.85 | 38.60 | 38.60 | -1.03% | 99,004 |
| Jul 3, 2026 | 38.50 | 39.40 | 36.10 | 39.00 | 39.00 | -2.01% | 63,583 |
| Jul 2, 2026 | 37.80 | 40.00 | 35.85 | 39.80 | 39.80 | 8.74% | 87,425 |
| Jul 1, 2026 | 37.95 | 37.95 | 36.10 | 36.60 | 36.60 | -3.56% | 47,821 |
| Jun 30, 2026 | 38.15 | 39.45 | 37.00 | 37.95 | 37.95 | -3.80% | 128,349 |
| Jun 29, 2026 | 38.65 | 40.10 | 37.00 | 39.45 | 39.45 | -1.74% | 112,554 |
| Jun 26, 2026 | 39.40 | 41.30 | 38.00 | 40.15 | 40.15 | -2.78% | 107,737 |
| Jun 25, 2026 | 39.45 | 41.40 | 39.30 | 41.30 | 41.30 | 4.69% | 54,350 |
| Jun 24, 2026 | 38.45 | 40.20 | 36.85 | 39.45 | 39.45 | 2.60% | 82,330 |
| Jun 23, 2026 | 38.40 | 38.50 | 37.40 | 38.45 | 38.45 | 0.13% | 54,424 |
| Jun 22, 2026 | 35.50 | 38.50 | 35.50 | 38.40 | 38.40 | 8.17% | 87,571 |
| Jun 18, 2026 | 35.60 | 35.65 | 35.10 | 35.50 | 35.50 | 0.28% | 56,443 |
| Jun 17, 2026 | 35.00 | 35.65 | 34.75 | 35.40 | 35.40 | 0.28% | 84,086 |
| Jun 16, 2026 | 38.00 | 38.20 | 31.70 | 35.30 | 35.30 | -9.83% | 277,656 |
| Jun 15, 2026 | 39.10 | 39.15 | 37.05 | 39.15 | 39.15 | 0.13% | 130,465 |
| Jun 12, 2026 | 39.30 | 39.85 | 38.35 | 39.10 | 39.10 | -0.51% | 42,247 |
| Jun 11, 2026 | 39.30 | 39.35 | 38.10 | 39.30 | 39.30 | 2.75% | 16,267 |
| Jun 10, 2026 | 39.80 | 39.80 | 38.05 | 38.25 | 38.25 | -3.89% | 74,373 |
| Jun 9, 2026 | 38.80 | 40.05 | 38.00 | 39.80 | 39.80 | -0.75% | 156,518 |
| Jun 8, 2026 | 39.00 | 40.50 | 37.35 | 40.10 | 40.10 | 0.25% | 47,075 |