Horng Yu Electric Co., Ltd. (TPEX:7869)
Taiwan · Delayed Price · Currency is TWD 366.50
-8.50 (-2.27%)
At close: Jul 28, 2026
Horng Yu Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 366.50 | 384.50 | 366.50 | 373.00 | 366.19 | 1.77% | 2,110 |
| Jul 28, 2026 | 370.00 | 375.00 | 366.50 | 366.50 | 359.81 | -2.27% | 550 |
| Jul 27, 2026 | 384.50 | 384.50 | 370.00 | 375.00 | 368.16 | 0.81% | 2,006 |
| Jul 24, 2026 | 380.00 | 380.00 | 372.00 | 372.00 | 365.21 | -3.00% | 2,116 |
| Jul 23, 2026 | 384.50 | 384.50 | 383.50 | 383.50 | 376.50 | -0.13% | 113 |
| Jul 22, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 376.99 | 0.26% | 1,542 |
| Jul 21, 2026 | 384.00 | 384.00 | 383.00 | 383.00 | 376.01 | 0.26% | 101 |
| Jul 20, 2026 | 384.00 | 384.00 | 382.00 | 382.00 | 375.03 | -0.52% | 122 |
| Jul 17, 2026 | 382.00 | 384.00 | 380.00 | 384.00 | 376.99 | -0.26% | 2,704 |
| Jul 16, 2026 | 385.00 | 400.00 | 385.00 | 385.00 | 377.97 | 0.52% | 315 |
| Jul 15, 2026 | 385.00 | 385.00 | 383.00 | 383.00 | 376.01 | -4.25% | 2,085 |
| Jul 14, 2026 | 382.50 | 400.00 | 382.50 | 400.00 | 392.70 | 1.27% | 1,452 |
| Jul 9, 2026 | 382.50 | 401.00 | 382.50 | 395.00 | 387.79 | -1.50% | 44 |
| Jul 8, 2026 | 382.50 | 401.00 | 382.50 | 401.00 | 393.68 | 4.84% | 1,001 |
| Jul 7, 2026 | 382.50 | 400.00 | 382.50 | 382.50 | 375.52 | -4.38% | 303 |
| Jul 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 392.70 | - | 902 |
| Jul 3, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 392.70 | - | 1,008 |
| Jul 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 392.70 | - | 1 |
| Jul 1, 2026 | 388.00 | 400.00 | 382.00 | 400.00 | 392.70 | 0.13% | 605 |
| Jun 30, 2026 | 382.50 | 399.50 | 382.00 | 399.50 | 392.21 | 3.77% | 1,877 |
| Jun 29, 2026 | 382.50 | 385.00 | 382.50 | 385.00 | 377.97 | 0.79% | 1,757 |
| Jun 26, 2026 | 383.00 | 383.00 | 382.00 | 382.00 | 375.03 | -4.38% | 2,121 |
| Jun 25, 2026 | 390.00 | 399.50 | 386.00 | 399.50 | 392.21 | 3.50% | 3,401 |
| Jun 24, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 378.95 | -1.03% | 470 |
| Jun 23, 2026 | 402.50 | 402.50 | 390.00 | 390.00 | 382.88 | - | 1,001 |
| Jun 22, 2026 | 402.00 | 402.00 | 385.00 | 390.00 | 382.88 | -2.99% | 1,658 |
| Jun 18, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 394.66 | 3.08% | 123 |
| Jun 17, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 382.88 | 1.96% | 215 |
| Jun 16, 2026 | 385.00 | 386.00 | 382.50 | 382.50 | 375.52 | - | 3,773 |
| Jun 15, 2026 | 390.00 | 391.00 | 382.50 | 382.50 | 375.52 | 0.26% | 503 |
| Jun 12, 2026 | 400.00 | 400.00 | 381.50 | 381.50 | 374.54 | -4.63% | 2,572 |
| Jun 11, 2026 | 399.50 | 400.00 | 381.50 | 400.00 | 392.70 | 0.13% | 206 |
| Jun 10, 2026 | 400.00 | 400.00 | 381.50 | 399.50 | 392.21 | 2.96% | 900 |
| Jun 9, 2026 | 401.00 | 401.00 | 388.00 | 388.00 | 380.92 | -3.36% | 7,168 |
| Jun 8, 2026 | 401.00 | 402.00 | 382.00 | 401.50 | 394.17 | -4.74% | 12,738 |
| Jun 5, 2026 | 418.50 | 421.50 | 400.50 | 421.50 | 413.81 | 2.68% | 2,482 |
| Jun 4, 2026 | 404.00 | 424.00 | 400.00 | 410.50 | 403.01 | 1.48% | 32,766 |
| Jun 3, 2026 | 374.00 | 404.50 | 374.00 | 404.50 | 397.12 | 8.16% | 25,403 |
| Jun 2, 2026 | 374.00 | 380.00 | 374.00 | 374.00 | 367.17 | -4.59% | 1,286 |
| Jun 1, 2026 | 392.50 | 392.50 | 380.00 | 392.00 | 384.84 | 0.51% | 2,083 |
| May 29, 2026 | 380.00 | 392.50 | 380.00 | 390.00 | 382.88 | 1.30% | 833 |
| May 28, 2026 | 392.00 | 392.00 | 380.00 | 385.00 | 377.97 | 2.67% | 7,895 |
| May 27, 2026 | 374.00 | 392.00 | 374.00 | 375.00 | 368.16 | -0.27% | 2,491 |
| May 26, 2026 | 374.00 | 376.50 | 374.00 | 376.00 | 369.14 | 0.53% | 1,405 |
| May 25, 2026 | 375.00 | 392.00 | 374.00 | 374.00 | 367.17 | -1.58% | 3,874 |
| May 22, 2026 | 385.00 | 386.50 | 375.00 | 380.00 | 373.06 | -0.13% | 13,914 |
| May 21, 2026 | 399.50 | 399.50 | 380.50 | 380.50 | 373.55 | - | 1,839 |
| May 20, 2026 | 390.00 | 399.50 | 380.50 | 380.50 | 373.55 | -2.93% | 8,920 |
| May 19, 2026 | 390.50 | 392.00 | 390.50 | 392.00 | 384.84 | - | 1,331 |
| May 18, 2026 | 390.50 | 394.00 | 390.50 | 392.00 | 384.84 | 0.38% | 820 |