Horien Biochemical Technology Co., Ltd. (TPEX:7814)
Taiwan · Delayed Price · Currency is TWD 28.50
+0.50 (1.79%)
At close: Oct 8, 2026
TPEX:7814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 7,000 |
| Oct 7, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 8,012 |
| Oct 6, 2026 | 28.00 | 29.00 | 27.90 | 29.00 | 29.00 | 2.84% | 40,180 |
| Oct 5, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - | 14,246 |
| Oct 2, 2026 | 28.40 | 28.60 | 28.10 | 28.20 | 28.20 | -0.70% | 39,204 |
| Oct 1, 2026 | 28.25 | 28.60 | 28.25 | 28.40 | 28.40 | 0.53% | 16,352 |
| Sep 30, 2026 | 28.40 | 28.40 | 28.25 | 28.25 | 28.25 | -0.53% | 17,054 |
| Sep 29, 2026 | 28.40 | 28.45 | 28.35 | 28.40 | 28.40 | -0.35% | 10,300 |
| Sep 24, 2026 | 28.20 | 28.70 | 28.20 | 28.50 | 28.50 | 1.06% | 27,035 |
| Sep 23, 2026 | 28.30 | 28.30 | 28.15 | 28.20 | 28.20 | -0.35% | 27,000 |
| Sep 22, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.70% | 7,000 |
| Sep 21, 2026 | 28.20 | 28.50 | 28.10 | 28.50 | 28.50 | -0.18% | 13,542 |
| Sep 18, 2026 | 28.65 | 28.65 | 28.55 | 28.55 | 28.55 | 0.18% | 3,043 |
| Sep 17, 2026 | 28.50 | 28.55 | 28.50 | 28.50 | 28.50 | - | 12,076 |
| Sep 16, 2026 | 28.25 | 28.85 | 28.25 | 28.50 | 28.50 | 0.71% | 5,210 |
| Sep 15, 2026 | 28.15 | 29.55 | 28.15 | 28.30 | 28.30 | 0.53% | 7,000 |
| Sep 14, 2026 | 29.00 | 29.00 | 28.15 | 28.15 | 28.15 | -2.93% | 14,017 |
| Sep 11, 2026 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | 0.52% | 33,007 |
| Sep 10, 2026 | 29.10 | 29.70 | 28.75 | 28.85 | 28.85 | -0.86% | 11,000 |
| Sep 9, 2026 | 29.95 | 29.95 | 28.95 | 29.10 | 29.10 | -2.02% | 10,200 |
| Sep 8, 2026 | 29.00 | 29.70 | 28.60 | 29.70 | 29.70 | 2.41% | 35,132 |
| Sep 7, 2026 | 29.00 | 29.50 | 28.95 | 29.00 | 29.00 | - | 28,473 |
| Sep 4, 2026 | 29.00 | 29.90 | 29.00 | 29.00 | 29.00 | - | 25,232 |
| Sep 3, 2026 | 29.20 | 29.25 | 29.00 | 29.00 | 29.00 | -1.02% | 45,419 |
| Sep 2, 2026 | 29.35 | 29.50 | 29.25 | 29.30 | 29.30 | - | 37,562 |
| Sep 1, 2026 | 29.60 | 29.75 | 29.25 | 29.30 | 29.30 | -2.17% | 67,180 |
| Aug 31, 2026 | 29.30 | 30.00 | 29.30 | 29.95 | 29.95 | 1.53% | 22,202 |
| Aug 28, 2026 | 29.60 | 30.00 | 29.20 | 29.50 | 29.50 | -1.67% | 47,563 |
| Aug 27, 2026 | 29.95 | 30.00 | 29.60 | 30.00 | 30.00 | - | 41,145 |
| Aug 26, 2026 | 29.80 | 30.90 | 29.60 | 30.00 | 30.00 | 0.50% | 43,186 |
| Aug 25, 2026 | 29.95 | 30.20 | 29.80 | 29.85 | 29.85 | -0.33% | 9,115 |
| Aug 24, 2026 | 30.00 | 30.05 | 29.90 | 29.95 | 29.95 | -0.83% | 23,153 |
| Aug 21, 2026 | 30.40 | 30.45 | 30.20 | 30.20 | 30.20 | -1.63% | 17,004 |
| Aug 20, 2026 | 30.70 | 31.00 | 30.70 | 30.70 | 30.70 | -0.97% | 34,423 |
| Aug 19, 2026 | 31.00 | 31.00 | 30.35 | 31.00 | 31.00 | - | 42,112 |
| 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 |