Skip to main content
Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
9.15
-0.06 (-0.65%)
Mar 10, 2026, 1:25 PM CST

Horng Tong Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.809.298.609.209.20-0.11%166,011
Mar 9, 20269.259.268.719.219.21-5.05%183,163
Mar 6, 20269.6110.009.209.709.70-3.48%326,590
Mar 5, 20269.3510.259.3110.0510.054.80%243,814
Mar 4, 202610.0010.409.139.599.59-8.67%453,331
Mar 3, 20269.7310.759.6710.5010.507.69%735,928
Mar 2, 20268.479.908.209.759.7511.68%890,882
Feb 26, 20268.888.998.408.738.73-1.69%229,294
Feb 25, 20269.369.368.508.888.88-4.10%323,809
Feb 24, 20268.979.368.919.269.26-0.75%74,410
Feb 23, 20269.219.368.809.339.336.63%277,462
Feb 11, 20269.109.218.758.758.75-0.11%60,011
Feb 10, 20268.809.138.768.768.76-4.78%49,557
Feb 9, 20268.999.208.619.209.206.85%64,020
Feb 6, 20268.769.008.608.618.61-6.41%36,824
Feb 5, 20268.809.218.509.209.204.55%167,513
Feb 4, 20268.809.158.658.808.80-44,116
Feb 3, 20269.159.158.708.808.80-3.30%39,210
Feb 2, 20268.969.258.709.109.10-2.67%147,611
Jan 30, 20268.959.418.909.359.351.19%99,007
Jan 29, 20269.579.578.909.249.24-2.22%146,160
Jan 28, 20269.519.519.069.459.455.00%107,523
Jan 27, 20269.789.788.959.009.00-7.22%168,098
Jan 26, 20269.219.709.109.709.704.86%263,943
Jan 23, 20268.849.308.509.259.259.47%144,009
Jan 22, 20268.318.838.318.458.453.05%105,150
Jan 21, 20268.308.687.988.208.20-1.20%73,411
Jan 20, 20268.208.608.108.308.30-1.78%340,104
Jan 19, 20268.408.608.108.458.45-1.74%745,249
Jan 16, 20268.608.858.408.608.60-332,465
Jan 15, 20268.759.058.508.608.60-4.44%375,840
Jan 14, 20268.909.158.709.009.00-1.10%406,355
Jan 13, 20268.909.108.859.109.100.55%127,205
Jan 12, 20269.209.308.859.059.05-1.63%305,155
Jan 9, 20269.259.359.009.209.20-2.13%195,102
Jan 8, 20269.609.659.259.409.40-2.08%94,505
Jan 7, 20269.459.949.359.609.60-0.41%131,332
Jan 6, 202610.0010.009.409.649.64-3.60%354,661
Jan 5, 20269.6510.009.5010.0010.003.63%1,100,008
Jan 2, 20269.809.809.409.659.65-1.03%95,817
Dec 31, 20259.659.759.459.759.751.04%80,133
Dec 30, 20259.509.659.269.659.651.58%140,587
Dec 29, 20259.309.509.259.509.50-49,014
Dec 26, 20259.459.609.259.509.500.53%40,006
Dec 24, 20259.709.709.259.459.45-0.53%82,207
Dec 23, 20259.559.659.309.509.50-0.52%38,058
Dec 22, 20259.529.609.209.559.551.60%67,010
Dec 19, 20259.009.409.009.409.400.97%6,012
Dec 18, 20259.109.478.809.319.31-1.06%687,597
Dec 17, 20259.159.509.009.419.41-0.95%525,121
Dec 16, 20259.409.609.109.509.50-3.55%613,222
Dec 15, 20259.709.899.309.859.85-1.99%514,473
Dec 12, 202510.4510.459.5010.0510.05-3.83%293,548
Dec 11, 20259.9610.459.5510.4510.452.45%302,247
Dec 10, 20259.9510.459.6510.2010.200.49%509,241
Dec 9, 202510.0010.159.5510.1510.15-1.46%148,012
Dec 8, 202510.2010.409.7010.3010.30-1.90%176,413
Dec 5, 20259.9610.609.5510.5010.501.94%252,690
Dec 4, 20259.4510.359.4510.3010.305.64%341,844
Dec 3, 20259.479.959.009.759.75-2.01%1,859,287
Dec 2, 20259.8010.109.409.959.951.53%277,076
Dec 1, 202510.3010.309.609.809.80-4.85%323,613
Nov 28, 20259.5510.409.4510.3010.305.64%160,159
Nov 27, 20259.5510.109.409.759.75-228,635
Nov 26, 20259.7010.109.179.759.75-2.50%312,118
Nov 25, 202510.1010.209.3110.0010.00-0.99%189,308
Nov 24, 20259.7110.109.7010.1010.10-48,605
Nov 21, 20259.7010.109.4010.1010.10-132,362
Nov 20, 20259.8510.209.6510.1010.10-164,208
Nov 19, 20259.8010.309.7010.1010.102.02%307,749
Nov 18, 202510.4510.509.609.909.90-8.33%289,517
Nov 17, 20259.9510.809.7010.8010.803.85%358,181
Nov 14, 202510.0510.409.3010.4010.400.97%1,246,754
Nov 13, 202510.4010.7010.1010.3010.30-2.83%246,023
Nov 12, 202510.3010.7010.0010.6010.60-189,302
Nov 11, 202510.5010.7010.0010.6010.60-3.64%531,959
Nov 10, 202510.7011.2010.5011.0011.00-1.35%280,458
Nov 7, 202510.9011.2010.7011.1511.15-0.45%97,070
Nov 6, 202510.7511.2010.7011.2011.200.90%95,012
Nov 5, 202510.7511.2010.3011.1011.10-215,494
Nov 4, 202510.7011.2010.7011.1011.10-110,383
Nov 3, 202510.7011.1010.6011.1011.100.91%123,209
Oct 31, 202510.7011.1010.7011.0011.00-97,494
Oct 30, 202510.8011.2010.7011.0011.00-0.90%149,812
Oct 29, 202511.0511.2010.7511.1011.100.45%115,099
Oct 28, 202510.8511.2510.7011.0511.051.84%274,287
Oct 27, 202511.1011.2510.8010.8510.850.46%93,800
Oct 23, 202511.2011.4010.8010.8010.80-3.57%71,314
Oct 22, 202510.8011.2510.8011.2011.20-82,106
Oct 21, 202510.8011.3010.7511.2011.200.90%196,833
Oct 20, 202511.1011.2010.6011.1011.10-243,682
Oct 17, 202511.1011.3510.8011.1011.10-217,526
Oct 16, 202510.8511.4010.8011.1011.102.30%131,108
Oct 15, 202510.9511.5010.6010.8510.85-3.98%341,647
Oct 14, 202511.0011.4510.4011.3011.30-618,498
Oct 13, 202510.9011.4010.8011.3011.30-1.74%112,384
Oct 9, 202511.1011.5011.0011.5011.500.44%176,134
Oct 8, 202511.3011.5510.9011.4511.45-0.87%359,341
Oct 7, 202511.6011.8011.2011.5511.55-0.43%168,725
Oct 3, 202511.5511.7511.1011.6011.602.65%263,203