Horng Yu Electric Co., Ltd. (TPEX:7869)
Taiwan · Delayed Price · Currency is TWD 401.00
-9.50 (-2.31%)
At close: May 8, 2026
Horng Yu Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 399.00 | 408.50 | 395.00 | 401.00 | 401.00 | -2.31% | 4,730 |
| May 7, 2026 | 400.00 | 419.50 | 400.00 | 410.50 | 410.50 | 2.11% | 5,258 |
| May 6, 2026 | 400.00 | 415.00 | 400.00 | 402.00 | 402.00 | -1.83% | 8,522 |
| May 5, 2026 | 409.50 | 419.50 | 400.00 | 409.50 | 409.50 | 0.37% | 477 |
| May 4, 2026 | 408.00 | 409.50 | 400.00 | 408.00 | 408.00 | 2.00% | 9,302 |
| Apr 30, 2026 | 396.00 | 409.50 | 396.00 | 400.00 | 400.00 | -1.36% | 1,400 |
| Apr 29, 2026 | 395.00 | 405.50 | 395.00 | 405.50 | 405.50 | 1.88% | 2,505 |
| Apr 28, 2026 | 392.00 | 405.00 | 392.00 | 398.00 | 398.00 | 0.63% | 1,110 |
| Apr 27, 2026 | 404.50 | 405.00 | 389.50 | 395.50 | 395.50 | -2.22% | 9,362 |
| Apr 24, 2026 | 398.00 | 404.50 | 390.00 | 404.50 | 404.50 | 1.13% | 5,546 |
| Apr 23, 2026 | 407.00 | 410.50 | 389.50 | 400.00 | 400.00 | -1.36% | 19,915 |
| Apr 22, 2026 | 412.50 | 419.50 | 400.50 | 405.50 | 405.50 | -1.58% | 18,794 |
| Apr 21, 2026 | 420.00 | 439.50 | 409.00 | 412.00 | 412.00 | -1.90% | 43,329 |
| Apr 20, 2026 | 436.00 | 436.00 | 420.00 | 420.00 | 420.00 | -3.56% | 13,907 |
| Apr 17, 2026 | 452.00 | 452.00 | 425.00 | 435.50 | 435.50 | -3.65% | 28,890 |
| Apr 16, 2026 | 410.50 | 452.00 | 402.00 | 452.00 | 452.00 | 10.24% | 44,138 |
| Apr 15, 2026 | 395.00 | 418.50 | 390.00 | 410.00 | 410.00 | 2.12% | 38,310 |
| Apr 14, 2026 | 395.00 | 402.50 | 392.00 | 401.50 | 401.50 | 1.65% | 7,056 |
| Apr 13, 2026 | 403.50 | 403.50 | 385.00 | 395.00 | 395.00 | 0.38% | 12,123 |
| Apr 10, 2026 | 390.50 | 403.50 | 390.50 | 393.50 | 393.50 | 0.77% | 5,870 |
| Apr 9, 2026 | 400.00 | 403.50 | 390.50 | 390.50 | 390.50 | -1.14% | 5,616 |
| Apr 8, 2026 | 392.00 | 400.00 | 390.00 | 395.00 | 395.00 | 1.28% | 15,038 |
| Apr 7, 2026 | 404.50 | 404.50 | 390.00 | 390.00 | 390.00 | -3.58% | 4,311 |
| Apr 2, 2026 | 395.00 | 405.00 | 391.50 | 404.50 | 404.50 | 3.72% | 8,307 |
| Apr 1, 2026 | 404.50 | 404.50 | 390.00 | 390.00 | 390.00 | -3.58% | 13,214 |
| Mar 31, 2026 | 390.00 | 404.50 | 386.00 | 404.50 | 404.50 | 3.72% | 9,386 |
| Mar 30, 2026 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | -2.50% | 10,378 |
| Mar 27, 2026 | 385.00 | 400.00 | 382.50 | 400.00 | 400.00 | 2.56% | 22,704 |
| Mar 26, 2026 | 385.50 | 390.00 | 385.50 | 390.00 | 390.00 | - | 7,521 |
| Mar 25, 2026 | 370.50 | 401.50 | 370.50 | 390.00 | 390.00 | 1.43% | 14,708 |
| Mar 24, 2026 | 385.00 | 385.00 | 370.50 | 384.50 | 384.50 | 0.39% | 3,960 |
| Mar 23, 2026 | 385.00 | 394.50 | 370.50 | 383.00 | 383.00 | -0.65% | 12,947 |
| Mar 20, 2026 | 397.00 | 397.00 | 385.50 | 385.50 | 385.50 | -3.75% | 6,550 |
| Mar 19, 2026 | 385.50 | 401.50 | 385.50 | 400.50 | 400.50 | -0.25% | 6,725 |
| Mar 18, 2026 | 401.50 | 401.50 | 385.50 | 401.50 | 401.50 | - | 3,692 |
| Mar 17, 2026 | 401.50 | 401.50 | 385.00 | 401.50 | 401.50 | 0.75% | 10,348 |
| Mar 16, 2026 | 383.00 | 400.50 | 382.00 | 398.50 | 398.50 | 2.18% | 8,670 |
| Mar 13, 2026 | 378.50 | 399.50 | 374.00 | 390.00 | 390.00 | 3.86% | 14,439 |
| Mar 12, 2026 | 362.50 | 379.00 | 360.00 | 375.50 | 375.50 | 3.59% | 6,152 |
| Mar 11, 2026 | 362.50 | 362.50 | 350.00 | 362.50 | 362.50 | - | 1,456 |
| Mar 10, 2026 | 362.50 | 362.50 | 362.00 | 362.50 | 362.50 | - | 621 |
| Mar 9, 2026 | 349.50 | 362.50 | 349.50 | 362.50 | 362.50 | -1.09% | 1,222 |
| Mar 6, 2026 | 366.50 | 367.00 | 360.00 | 366.50 | 366.50 | 2.37% | 4,692 |
| Mar 5, 2026 | 364.00 | 366.50 | 355.50 | 358.00 | 358.00 | 0.85% | 4,518 |
| Mar 4, 2026 | 365.50 | 379.50 | 349.00 | 355.00 | 355.00 | -2.87% | 14,148 |
| Mar 3, 2026 | 365.50 | 379.50 | 365.50 | 365.50 | 365.50 | -0.81% | 4,463 |
| Mar 2, 2026 | 365.50 | 379.50 | 365.50 | 368.50 | 368.50 | 0.82% | 6,033 |
| Feb 26, 2026 | 372.00 | 377.00 | 365.50 | 365.50 | 365.50 | -3.69% | 8,318 |
| Feb 25, 2026 | 380.00 | 380.00 | 365.50 | 379.50 | 379.50 | 2.02% | 18,963 |
| Feb 24, 2026 | 388.00 | 388.00 | 370.00 | 372.00 | 372.00 | -1.85% | 11,057 |