Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan
· Delayed Price · Currency is TWD 597.00
-9.00 (-1.49%)
At close: Dec 5, 2025
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 600.00 | 600.00 | 580.00 | 597.00 | 597.00 | -1.49% | 228,529 |
| Dec 4, 2025 | 602.00 | 625.00 | 597.00 | 606.00 | 606.00 | 0.66% | 672,473 |
| Dec 3, 2025 | 590.00 | 615.00 | 580.00 | 602.00 | 602.00 | 3.61% | 1,924,396 |
| Dec 2, 2025 | 551.00 | 581.00 | 551.00 | 581.00 | 581.00 | 9.83% | 1,923,913 |
| Dec 1, 2025 | 509.00 | 534.00 | 500.00 | 529.00 | 529.00 | 8.85% | 1,485,182 |
| Nov 28, 2025 | 446.00 | 486.00 | 446.00 | 486.00 | 486.00 | 9.95% | 297,700 |
| Nov 27, 2025 | 454.00 | 454.00 | 440.50 | 442.00 | 442.00 | -0.56% | 50,066 |
| Nov 26, 2025 | 442.00 | 455.50 | 442.00 | 444.50 | 444.50 | 1.83% | 87,240 |
| Nov 25, 2025 | 438.00 | 438.00 | 431.00 | 436.50 | 436.50 | 2.22% | 45,290 |
| Nov 24, 2025 | 438.50 | 438.50 | 425.50 | 427.00 | 427.00 | 0.95% | 48,576 |
| Nov 21, 2025 | 450.00 | 454.00 | 420.50 | 423.00 | 423.00 | -8.04% | 172,495 |
| Nov 20, 2025 | 454.50 | 465.00 | 445.00 | 460.00 | 460.00 | 4.55% | 167,377 |
| Nov 19, 2025 | 440.50 | 451.50 | 440.00 | 440.00 | 440.00 | -0.11% | 69,629 |
| Nov 18, 2025 | 449.50 | 460.00 | 440.50 | 440.50 | 440.50 | -4.65% | 236,598 |
| Nov 17, 2025 | 479.50 | 480.50 | 462.00 | 462.00 | 462.00 | -2.22% | 145,222 |
| Nov 14, 2025 | 458.00 | 482.00 | 455.00 | 472.50 | 472.50 | 1.61% | 191,942 |
| Nov 13, 2025 | 462.00 | 471.00 | 457.00 | 465.00 | 465.00 | 2.88% | 229,307 |
| Nov 12, 2025 | 452.50 | 455.00 | 443.50 | 452.00 | 452.00 | -0.88% | 175,382 |
| Nov 11, 2025 | 471.00 | 471.00 | 453.00 | 456.00 | 456.00 | -2.15% | 167,482 |
| Nov 10, 2025 | 466.00 | 478.00 | 466.00 | 466.00 | 466.00 | 1.30% | 100,914 |
| Nov 7, 2025 | 464.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.50% | 60,834 |
| Nov 6, 2025 | 468.50 | 474.00 | 467.00 | 467.00 | 467.00 | 0.54% | 53,297 |
| Nov 5, 2025 | 463.00 | 468.00 | 458.00 | 464.50 | 464.50 | -1.48% | 101,677 |
| Nov 4, 2025 | 483.50 | 484.50 | 471.50 | 471.50 | 471.50 | -2.08% | 106,387 |
| Nov 3, 2025 | 490.00 | 490.00 | 480.00 | 481.50 | 481.50 | -0.21% | 85,849 |
| Oct 31, 2025 | 481.00 | 494.50 | 481.00 | 482.50 | 482.50 | 0.42% | 193,783 |
| Oct 30, 2025 | 487.00 | 487.00 | 476.00 | 480.50 | 480.50 | -0.62% | 125,443 |
| Oct 29, 2025 | 491.00 | 492.50 | 481.50 | 483.50 | 483.50 | -0.72% | 150,844 |
| Oct 28, 2025 | 495.50 | 495.50 | 486.00 | 487.00 | 487.00 | -1.12% | 113,838 |
| Oct 27, 2025 | 486.50 | 496.50 | 481.00 | 492.50 | 492.50 | 3.47% | 309,837 |
| Oct 23, 2025 | 458.00 | 496.00 | 455.00 | 476.00 | 476.00 | 3.37% | 224,359 |
| Oct 22, 2025 | 463.00 | 469.00 | 458.00 | 460.50 | 460.50 | -0.22% | 177,752 |
| Oct 21, 2025 | 481.00 | 481.50 | 456.00 | 461.50 | 461.50 | -3.55% | 347,276 |
| Oct 20, 2025 | 496.00 | 496.00 | 475.00 | 478.50 | 478.50 | -3.33% | 282,757 |
| Oct 17, 2025 | 498.50 | 503.00 | 482.00 | 495.00 | 495.00 | 1.43% | 367,075 |
| Oct 16, 2025 | 475.50 | 508.00 | 473.50 | 488.00 | 488.00 | 3.94% | 479,353 |
| Oct 15, 2025 | 453.50 | 478.00 | 446.50 | 469.50 | 469.50 | 4.33% | 333,263 |
| Oct 14, 2025 | 474.00 | 476.00 | 450.00 | 450.00 | 450.00 | -3.74% | 398,405 |
| Oct 13, 2025 | 441.00 | 479.00 | 440.50 | 467.50 | 467.50 | -2.50% | 450,672 |
| Oct 9, 2025 | 500.00 | 502.00 | 475.50 | 479.50 | 479.50 | 1.37% | 578,588 |
| Oct 8, 2025 | 492.50 | 492.50 | 467.50 | 473.00 | 473.00 | -4.44% | 515,907 |
| Oct 7, 2025 | 530.00 | 530.00 | 492.00 | 495.00 | 495.00 | -3.88% | 795,217 |
| Oct 3, 2025 | 520.00 | 545.00 | 511.00 | 515.00 | 515.00 | 1.18% | 691,055 |
| Oct 2, 2025 | 525.00 | 525.00 | 509.00 | 509.00 | 509.00 | -1.17% | 297,107 |
| Oct 1, 2025 | 520.00 | 527.00 | 500.00 | 515.00 | 515.00 | -0.77% | 452,288 |
| Sep 30, 2025 | 511.00 | 527.00 | 498.00 | 519.00 | 519.00 | -3.53% | 771,482 |
| Sep 26, 2025 | 587.00 | 587.00 | 538.00 | 538.00 | 538.00 | -9.88% | 629,333 |
| Sep 25, 2025 | 553.00 | 597.00 | 545.00 | 597.00 | 597.00 | 9.94% | 1,197,948 |
| Sep 24, 2025 | 544.00 | 551.00 | 527.00 | 543.00 | 543.00 | 0.56% | 516,429 |
| Sep 23, 2025 | 524.00 | 554.00 | 517.00 | 540.00 | 540.00 | 6.09% | 1,134,394 |
| Sep 22, 2025 | 507.00 | 514.00 | 498.00 | 509.00 | 509.00 | 0.39% | 197,291 |
| Sep 19, 2025 | 524.00 | 527.00 | 507.00 | 507.00 | 507.00 | -3.24% | 281,356 |
| Sep 18, 2025 | 509.00 | 540.00 | 503.00 | 524.00 | 524.00 | 4.38% | 511,040 |
| Sep 17, 2025 | 501.00 | 507.00 | 501.00 | 502.00 | 502.00 | -2.14% | 218,014 |
| Sep 16, 2025 | 525.00 | 526.00 | 509.00 | 513.00 | 513.00 | -1.91% | 204,504 |
| Sep 15, 2025 | 529.00 | 529.00 | 500.00 | 523.00 | 523.00 | 2.55% | 431,818 |
| Sep 12, 2025 | 526.00 | 528.00 | 509.00 | 510.00 | 510.00 | -1.35% | 364,802 |
| Sep 11, 2025 | 539.00 | 553.00 | 509.00 | 517.00 | 517.00 | -0.39% | 806,890 |
| Sep 10, 2025 | 508.00 | 520.00 | 499.00 | 519.00 | 519.00 | 2.57% | 804,822 |
| Sep 9, 2025 | 500.00 | 522.00 | 488.50 | 506.00 | 506.00 | 3.16% | 1,090,429 |
| Sep 8, 2025 | 455.00 | 490.50 | 455.00 | 490.50 | 490.50 | 9.98% | 572,171 |
| Sep 5, 2025 | 440.00 | 447.00 | 438.00 | 446.00 | 446.00 | 0.56% | 258,725 |
| Sep 4, 2025 | 451.00 | 456.00 | 437.00 | 443.50 | 443.50 | -2.63% | 488,487 |
| Sep 3, 2025 | 480.00 | 480.00 | 453.00 | 455.50 | 455.50 | -4.71% | 534,053 |
| Sep 2, 2025 | 486.00 | 490.50 | 473.50 | 478.00 | 478.00 | -1.24% | 319,380 |
| Sep 1, 2025 | 505.00 | 507.00 | 482.00 | 484.00 | 484.00 | -3.20% | 552,757 |
| Aug 29, 2025 | 481.00 | 505.00 | 481.00 | 500.00 | 500.00 | 5.26% | 560,866 |
| Aug 28, 2025 | 495.00 | 497.00 | 472.00 | 475.00 | 475.00 | -5.38% | 586,214 |
| Aug 27, 2025 | 518.00 | 519.00 | 492.00 | 502.00 | 502.00 | -2.52% | 690,665 |
| Aug 26, 2025 | 498.50 | 519.00 | 485.50 | 515.00 | 515.00 | 3.41% | 1,196,800 |
| Aug 25, 2025 | 504.00 | 505.00 | 487.50 | 498.00 | 498.00 | 0.20% | 394,263 |
| Aug 22, 2025 | 508.00 | 509.00 | 493.50 | 497.00 | 497.00 | -1.97% | 131,981 |
| Aug 21, 2025 | 511.00 | 512.00 | 502.00 | 507.00 | 507.00 | -0.20% | 123,242 |
| Aug 20, 2025 | 502.00 | 514.00 | 490.00 | 508.00 | 508.00 | 1.40% | 370,011 |
| Aug 19, 2025 | 514.00 | 515.00 | 496.00 | 501.00 | 501.00 | -0.99% | 235,082 |
| Aug 18, 2025 | 471.50 | 509.00 | 468.00 | 506.00 | 506.00 | 7.32% | 698,536 |
| Aug 15, 2025 | 451.50 | 473.00 | 447.50 | 471.50 | 471.50 | 5.01% | 438,596 |
| Aug 14, 2025 | 451.50 | 457.00 | 444.50 | 449.00 | 449.00 | -1.43% | 80,257 |
| Aug 13, 2025 | 460.00 | 462.50 | 450.50 | 455.50 | 455.50 | -0.98% | 161,045 |
| Aug 12, 2025 | 459.00 | 461.50 | 448.00 | 460.00 | 460.00 | 0.55% | 194,152 |
| Aug 11, 2025 | 440.00 | 466.00 | 432.50 | 457.50 | 457.50 | 4.10% | 283,470 |
| Aug 8, 2025 | 440.00 | 441.00 | 433.50 | 439.50 | 439.50 | 0.57% | 87,716 |
| Aug 7, 2025 | 437.00 | 441.50 | 423.50 | 437.00 | 437.00 | - | 134,113 |
| Aug 6, 2025 | 439.00 | 446.50 | 437.00 | 437.00 | 437.00 | -1.24% | 55,035 |
| Aug 5, 2025 | 448.00 | 456.50 | 438.50 | 442.50 | 442.50 | -1.67% | 89,964 |
| Aug 4, 2025 | 461.50 | 461.50 | 447.50 | 450.00 | 450.00 | -1.75% | 76,339 |
| Aug 1, 2025 | 453.00 | 459.50 | 448.50 | 458.00 | 458.00 | 0.88% | 55,002 |
| Jul 31, 2025 | 460.00 | 461.50 | 452.00 | 454.00 | 454.00 | -0.98% | 64,043 |
| Jul 30, 2025 | 463.00 | 465.00 | 450.50 | 458.50 | 458.50 | 0.55% | 79,969 |
| Jul 29, 2025 | 462.00 | 467.00 | 448.00 | 456.00 | 456.00 | -1.30% | 108,376 |
| Jul 28, 2025 | 446.50 | 462.50 | 445.00 | 462.00 | 462.00 | 3.82% | 139,720 |
| Jul 25, 2025 | 452.50 | 452.50 | 435.00 | 445.00 | 445.00 | -1.44% | 59,359 |
| Jul 24, 2025 | 449.00 | 451.50 | 435.00 | 451.50 | 451.50 | 2.03% | 61,458 |
| Jul 23, 2025 | 438.50 | 454.50 | 434.50 | 442.50 | 442.50 | -1.34% | 121,633 |
| Jul 22, 2025 | 456.50 | 469.00 | 438.50 | 448.50 | 448.50 | -0.66% | 166,997 |
| Jul 21, 2025 | 443.00 | 453.00 | 435.00 | 451.50 | 451.50 | 2.96% | 130,911 |
| Jul 18, 2025 | 437.00 | 441.50 | 434.00 | 438.50 | 438.50 | 0.69% | 99,442 |
| Jul 17, 2025 | 426.00 | 441.50 | 426.00 | 435.50 | 435.50 | 2.35% | 45,706 |
| Jul 16, 2025 | 424.50 | 428.00 | 420.50 | 425.50 | 425.50 | 0.83% | 43,912 |
| Jul 15, 2025 | 419.00 | 422.50 | 418.00 | 422.00 | 422.00 | 0.72% | 15,189 |