Horng Tong Enterprise Co., Ltd. (5271.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:58PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.48 | 6.59 | 6.42 | 6.54 | 6.54 | 264,340 |
| 25 Jun 2024 | 6.68 | 6.68 | 6.44 | 6.50 | 6.50 | 152,971 |
| 24 Jun 2024 | 6.86 | 6.86 | 6.50 | 6.68 | 6.68 | 300,159 |
| 21 Jun 2024 | 6.87 | 6.99 | 6.65 | 6.83 | 6.83 | 190,011 |
| 20 Jun 2024 | 6.96 | 6.96 | 6.82 | 6.88 | 6.88 | 133,228 |
| 19 Jun 2024 | 6.97 | 7.00 | 6.88 | 6.97 | 6.97 | 96,751 |
| 18 Jun 2024 | 7.10 | 7.10 | 6.87 | 6.99 | 6.99 | 221,871 |
| 17 Jun 2024 | 7.08 | 7.33 | 6.97 | 7.00 | 7.00 | 179,112 |
| 14 Jun 2024 | 6.93 | 7.18 | 6.93 | 7.09 | 7.09 | 436,078 |
| 13 Jun 2024 | 6.93 | 6.93 | 6.70 | 6.92 | 6.92 | 283,136 |
| 12 Jun 2024 | 6.95 | 6.95 | 6.87 | 6.95 | 6.95 | 117,174 |
| 11 Jun 2024 | 7.03 | 7.03 | 6.80 | 6.98 | 6.98 | 67,615 |
| 07 Jun 2024 | 7.05 | 7.05 | 6.81 | 7.03 | 7.03 | 84,595 |
| 06 Jun 2024 | 7.20 | 7.09 | 6.73 | 7.03 | 7.03 | 142,234 |
| 05 Jun 2024 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | 112,147 |
| 04 Jun 2024 | 7.06 | 7.13 | 7.02 | 7.13 | 7.13 | 99,035 |
| 03 Jun 2024 | 7.27 | 7.38 | 7.01 | 7.09 | 7.09 | 472,207 |
| 31 May 2024 | 7.18 | 7.45 | 7.15 | 7.28 | 7.28 | 123,512 |
| 30 May 2024 | 7.27 | 7.39 | 7.20 | 7.20 | 7.20 | 233,219 |
| 29 May 2024 | 7.82 | 7.82 | 7.24 | 7.33 | 7.33 | 411,993 |
| 28 May 2024 | 7.43 | 8.00 | 7.43 | 7.79 | 7.79 | 396,776 |
| 27 May 2024 | 7.49 | 7.55 | 7.38 | 7.55 | 7.55 | 126,639 |
| 24 May 2024 | 7.37 | 7.52 | 7.30 | 7.48 | 7.48 | 164,003 |
| 23 May 2024 | 7.58 | 7.63 | 7.38 | 7.42 | 7.42 | 192,374 |
| 22 May 2024 | 7.70 | 7.70 | 7.35 | 7.67 | 7.67 | 302,300 |
| 21 May 2024 | 7.80 | 7.80 | 7.50 | 7.72 | 7.72 | 212,885 |
| 20 May 2024 | 7.55 | 7.60 | 7.31 | 7.43 | 7.43 | 297,490 |
| 17 May 2024 | 7.50 | 7.65 | 7.48 | 7.60 | 7.60 | 281,701 |
| 16 May 2024 | 7.50 | 7.50 | 7.37 | 7.45 | 7.45 | 114,000 |
| 15 May 2024 | 7.53 | 7.53 | 7.40 | 7.46 | 7.46 | 100,288 |
| 14 May 2024 | 7.57 | 7.60 | 7.36 | 7.60 | 7.60 | 460,512 |
| 13 May 2024 | 7.92 | 7.95 | 7.47 | 7.60 | 7.60 | 615,961 |
| 10 May 2024 | 8.30 | 8.31 | 7.94 | 7.98 | 7.98 | 181,951 |
| 09 May 2024 | 7.85 | 8.32 | 7.85 | 8.27 | 8.27 | 607,063 |
| 08 May 2024 | 7.66 | 8.05 | 7.66 | 8.05 | 8.05 | 269,703 |
| 07 May 2024 | 7.50 | 7.83 | 7.47 | 7.68 | 7.68 | 208,601 |
| 06 May 2024 | 7.57 | 7.68 | 7.50 | 7.59 | 7.59 | 88,360 |
| 03 May 2024 | 7.98 | 8.20 | 7.41 | 7.75 | 7.75 | 326,740 |
| 02 May 2024 | 7.65 | 8.00 | 7.60 | 7.98 | 7.98 | 214,107 |
| 30 Apr 2024 | 7.38 | 7.69 | 7.30 | 7.65 | 7.65 | 128,506 |
| 29 Apr 2024 | 7.96 | 8.03 | 7.07 | 7.40 | 7.40 | 1,128,006 |
| 26 Apr 2024 | 8.20 | 8.22 | 7.99 | 8.04 | 8.04 | 105,149 |
| 25 Apr 2024 | 8.13 | 8.20 | 7.98 | 8.20 | 8.20 | 28,053 |
| 24 Apr 2024 | 7.97 | 8.30 | 7.96 | 8.25 | 8.25 | 119,213 |
| 23 Apr 2024 | 8.10 | 8.28 | 7.95 | 8.02 | 8.02 | 66,506 |
| 22 Apr 2024 | 8.09 | 8.28 | 8.07 | 8.17 | 8.17 | 87,866 |
| 19 Apr 2024 | 7.67 | 8.14 | 7.67 | 8.12 | 8.12 | 178,075 |
| 18 Apr 2024 | 8.29 | 8.29 | 7.60 | 7.90 | 7.90 | 460,005 |
| 17 Apr 2024 | 8.30 | 8.30 | 8.00 | 8.18 | 8.18 | 531,468 |
| 16 Apr 2024 | 8.49 | 8.49 | 7.97 | 8.28 | 8.28 | 439,706 |
| 15 Apr 2024 | 8.70 | 8.70 | 8.27 | 8.35 | 8.35 | 555,915 |
| 12 Apr 2024 | 8.97 | 9.00 | 8.57 | 8.75 | 8.75 | 294,342 |
| 11 Apr 2024 | 8.99 | 9.35 | 8.90 | 8.98 | 8.98 | 388,397 |
| 10 Apr 2024 | 8.85 | 8.88 | 8.56 | 8.72 | 8.72 | 294,416 |
| 09 Apr 2024 | 8.98 | 9.01 | 8.82 | 8.91 | 8.91 | 219,517 |
| 08 Apr 2024 | 9.20 | 9.20 | 8.98 | 8.99 | 8.99 | 280,803 |
| 03 Apr 2024 | 9.26 | 9.29 | 9.10 | 9.16 | 9.16 | 262,003 |
| 02 Apr 2024 | 8.80 | 9.10 | 8.77 | 9.00 | 9.00 | 415,238 |
| 01 Apr 2024 | 8.92 | 9.03 | 8.78 | 8.82 | 8.82 | 411,165 |
| 29 Mar 2024 | 9.03 | 9.12 | 8.97 | 9.00 | 9.00 | 282,895 |
| 28 Mar 2024 | 9.12 | 9.15 | 9.00 | 9.07 | 9.07 | 249,754 |
| 27 Mar 2024 | 9.00 | 9.17 | 8.95 | 9.10 | 9.10 | 554,447 |
| 26 Mar 2024 | 9.73 | 9.73 | 9.00 | 9.08 | 9.08 | 501,620 |
| 25 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 22 Mar 2024 | 9.90 | 9.90 | 9.62 | 9.79 | 9.79 | 564,914 |
| 21 Mar 2024 | 10.10 | 10.10 | 9.85 | 9.90 | 9.90 | 396,322 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.10 | 10.50 | 9.71 | 10.00 | 10.00 | 675,194 |
| 18 Mar 2024 | 10.20 | 10.25 | 10.05 | 10.10 | 10.10 | 180,770 |
| 15 Mar 2024 | 10.25 | 10.25 | 10.05 | 10.10 | 10.10 | 296,638 |
| 14 Mar 2024 | 10.40 | 10.40 | 10.00 | 10.25 | 10.25 | 246,795 |
| 13 Mar 2024 | 10.45 | 11.40 | 10.10 | 10.45 | 10.45 | 574,141 |
| 12 Mar 2024 | 10.30 | 10.50 | 10.00 | 10.30 | 10.30 | 291,449 |
| 11 Mar 2024 | 10.50 | 10.55 | 9.97 | 9.97 | 9.97 | 838,686 |
| 08 Mar 2024 | 10.90 | 10.95 | 10.20 | 10.55 | 10.55 | 493,006 |
| 07 Mar 2024 | 11.05 | 11.10 | 10.60 | 10.80 | 10.80 | 365,087 |
| 06 Mar 2024 | 11.05 | 11.20 | 10.75 | 10.85 | 10.85 | 394,818 |
| 05 Mar 2024 | 10.90 | 11.05 | 10.45 | 10.85 | 10.85 | 415,527 |
| 04 Mar 2024 | 11.50 | 11.60 | 10.55 | 10.55 | 10.55 | 825,683 |
| 01 Mar 2024 | 11.00 | 11.55 | 10.80 | 11.50 | 11.50 | 1,177,370 |
| 29 Feb 2024 | 10.00 | 11.05 | 10.00 | 10.75 | 10.75 | 555,889 |
| 27 Feb 2024 | 11.10 | 11.55 | 9.97 | 10.40 | 10.40 | 1,509,485 |
| 26 Feb 2024 | 10.25 | 11.30 | 9.95 | 11.10 | 11.10 | 1,098,491 |
| 23 Feb 2024 | 10.35 | 10.75 | 9.90 | 10.10 | 10.10 | 864,621 |
| 22 Feb 2024 | 10.45 | 11.25 | 10.15 | 10.40 | 10.40 | 545,742 |
| 21 Feb 2024 | 10.80 | 11.00 | 10.05 | 10.30 | 10.30 | 567,304 |
| 20 Feb 2024 | 12.00 | 12.30 | 10.15 | 10.90 | 10.90 | 1,609,603 |
| 19 Feb 2024 | 11.15 | 12.50 | 11.05 | 12.05 | 12.05 | 1,774,127 |
| 16 Feb 2024 | 10.00 | 11.30 | 9.36 | 11.05 | 11.05 | 2,085,179 |
| 15 Feb 2024 | 8.83 | 10.25 | 8.83 | 9.98 | 9.98 | 1,596,300 |
| 05 Feb 2024 | 8.26 | 8.82 | 8.25 | 8.76 | 8.76 | 485,701 |
| 02 Feb 2024 | 8.12 | 8.28 | 8.00 | 8.05 | 8.05 | 540,071 |
| 01 Feb 2024 | 8.50 | 8.82 | 8.08 | 8.22 | 8.22 | 1,583,550 |
| 31 Jan 2024 | 9.03 | 9.20 | 8.80 | 9.00 | 9.00 | 369,453 |
| 30 Jan 2024 | 9.33 | 9.50 | 8.84 | 9.03 | 9.03 | 1,388,867 |
| 29 Jan 2024 | 9.52 | 9.59 | 9.25 | 9.33 | 9.33 | 229,485 |
| 26 Jan 2024 | 9.20 | 10.05 | 9.18 | 9.48 | 9.48 | 623,821 |
| 25 Jan 2024 | 9.49 | 9.78 | 9.35 | 9.45 | 9.45 | 487,536 |
| 24 Jan 2024 | 9.30 | 9.89 | 9.24 | 9.25 | 9.25 | 658,595 |
| 23 Jan 2024 | 9.57 | 9.63 | 9.10 | 9.22 | 9.22 | 594,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.