Skip to main content
Horng Tong Enterprise Co., Ltd. (TPEX:5271)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.25
0.00 (0.00%)
Apr 29, 2026, 2:00 PM CST

Horng Tong Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3026.2020.5025.2525.2515.30%2,949,109
Apr 27, 202625.2526.2521.0521.9021.90-13.27%3,724,946
Apr 24, 202633.0034.7022.8025.2525.25-23.72%6,654,403
Apr 23, 202643.1544.2020.9033.1033.10-23.29%13,036,929
Apr 22, 202651.0053.9041.9043.1543.15-14.89%7,000,167
Apr 21, 202644.5055.0039.0050.7050.7013.04%12,278,470
Apr 20, 202628.0047.0027.1544.8544.8560.47%12,080,400
Apr 17, 202628.0031.0525.7027.9527.95-1.41%3,735,096
Apr 16, 202631.0534.1523.6028.3528.35-7.80%10,813,131
Apr 15, 202621.0031.4020.9030.7530.7546.78%13,782,485
Apr 14, 202616.1521.1015.9520.9520.9530.53%7,226,634
Apr 13, 202616.4516.8014.9016.0516.05-5.31%3,704,242
Apr 10, 202617.4517.8516.3016.9516.95-2.02%1,412,754
Apr 9, 202617.7018.1016.5017.3017.30-2.26%1,635,361
Apr 8, 202617.2018.1516.7017.7017.704.42%1,326,223
Apr 7, 202618.8018.8016.5016.9516.95-8.13%2,329,095
Apr 2, 202619.4520.0017.9018.4518.45-6.11%2,297,407
Apr 1, 202619.1020.6018.1519.6519.657.08%3,139,425
Mar 31, 202619.0520.7518.2518.3518.35-3.67%5,151,132
Mar 30, 202617.1519.5517.1519.0519.0511.08%5,257,521
Mar 27, 202617.6517.7516.2517.1517.151.18%1,350,922
Mar 26, 202617.5018.0016.9016.9516.95-3.14%1,437,251
Mar 25, 202617.2018.0016.8517.5017.502.34%1,436,868
Mar 24, 202618.7519.5015.8017.1017.10-6.56%3,100,794
Mar 23, 202618.5019.4017.1018.3018.30-1.61%3,972,806
Mar 20, 202617.2518.7516.5018.6018.605.68%3,869,714
Mar 19, 202616.6018.6514.7017.6017.606.02%3,320,274
Mar 18, 202618.1018.2014.8516.6016.60-7.26%7,421,446
Mar 17, 202619.4022.8016.5517.9017.90-5.29%9,523,881
Mar 16, 202614.4019.8513.7018.9018.9032.17%14,496,760
Mar 13, 20269.3115.059.3114.3014.3056.28%10,238,750
Mar 12, 20268.809.658.709.159.151.78%230,639
Mar 11, 20268.769.058.368.998.99-2.28%467,413
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