Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan
· Delayed Price · Currency is TWD 1,080.00
-120.00 (-10.00%)
At close: Mar 9, 2026
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 164,060 |
| Mar 6, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 110,839 |
| Mar 5, 2026 | 1,160.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,215.00 | 9.95% | 215,379 |
| Mar 4, 2026 | 1,140.00 | 1,165.00 | 1,085.00 | 1,105.00 | 1,105.00 | -6.36% | 271,269 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,160.00 | 1,180.00 | 1,180.00 | -8.17% | 473,158 |
| Mar 2, 2026 | 1,185.00 | 1,335.00 | 1,185.00 | 1,285.00 | 1,285.00 | 5.76% | 1,457,077 |
| Feb 26, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 9.95% | 976,829 |
| Feb 25, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 9.95% | 166,201 |
| Feb 24, 2026 | 917.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 9.84% | 891,314 |
| Feb 23, 2026 | 978.00 | 991.00 | 903.00 | 915.00 | 915.00 | -4.49% | 794,800 |
| Feb 11, 2026 | 938.00 | 1,000.00 | 933.00 | 958.00 | 958.00 | 3.34% | 1,594,455 |
| Feb 10, 2026 | 860.00 | 927.00 | 860.00 | 927.00 | 927.00 | 9.96% | 1,282,110 |
| Feb 9, 2026 | 820.00 | 846.00 | 810.00 | 843.00 | 843.00 | 5.24% | 346,849 |
| Feb 6, 2026 | 824.00 | 824.00 | 781.00 | 801.00 | 801.00 | -1.72% | 233,219 |
| Feb 5, 2026 | 822.00 | 840.00 | 811.00 | 815.00 | 815.00 | -1.57% | 179,709 |
| Feb 4, 2026 | 841.00 | 841.00 | 816.00 | 828.00 | 828.00 | -1.66% | 145,770 |
| Feb 3, 2026 | 839.00 | 861.00 | 830.00 | 842.00 | 842.00 | 2.68% | 260,577 |
| Feb 2, 2026 | 816.00 | 825.00 | 804.00 | 820.00 | 820.00 | -2.03% | 207,212 |
| Jan 30, 2026 | 855.00 | 856.00 | 810.00 | 837.00 | 837.00 | -0.83% | 273,051 |
| Jan 29, 2026 | 854.00 | 867.00 | 841.00 | 844.00 | 844.00 | -0.94% | 335,532 |
| Jan 28, 2026 | 870.00 | 876.00 | 833.00 | 852.00 | 852.00 | 1.43% | 418,245 |
| Jan 27, 2026 | 807.00 | 840.00 | 805.00 | 840.00 | 840.00 | 5.00% | 366,676 |
| Jan 26, 2026 | 812.00 | 812.00 | 794.00 | 800.00 | 800.00 | -1.48% | 258,719 |
| Jan 23, 2026 | 824.00 | 834.00 | 804.00 | 812.00 | 812.00 | -0.37% | 234,111 |
| Jan 22, 2026 | 812.00 | 822.00 | 790.00 | 815.00 | 815.00 | 1.62% | 367,620 |
| Jan 21, 2026 | 810.00 | 828.00 | 795.00 | 802.00 | 802.00 | -2.20% | 378,847 |
| Jan 20, 2026 | 804.00 | 837.00 | 804.00 | 820.00 | 820.00 | - | 229,114 |
| Jan 19, 2026 | 865.00 | 865.00 | 820.00 | 820.00 | 820.00 | -4.76% | 368,175 |
| Jan 16, 2026 | 860.00 | 886.00 | 830.00 | 861.00 | 861.00 | 1.77% | 476,507 |
| Jan 15, 2026 | 872.00 | 875.00 | 823.00 | 846.00 | 846.00 | -3.42% | 479,006 |
| Jan 14, 2026 | 879.00 | 921.00 | 870.00 | 876.00 | 876.00 | 0.23% | 1,206,598 |
| Jan 13, 2026 | 865.00 | 874.00 | 821.00 | 874.00 | 874.00 | 9.94% | 1,226,702 |
| Jan 12, 2026 | 729.00 | 795.00 | 722.00 | 795.00 | 795.00 | 9.96% | 936,221 |
| Jan 9, 2026 | 719.00 | 725.00 | 691.00 | 723.00 | 723.00 | 1.97% | 364,535 |
| Jan 8, 2026 | 720.00 | 740.00 | 702.00 | 709.00 | 709.00 | -2.88% | 394,869 |
| Jan 7, 2026 | 767.00 | 785.00 | 701.00 | 730.00 | 730.00 | -4.45% | 1,102,466 |
| Jan 6, 2026 | 766.00 | 772.00 | 746.00 | 764.00 | 764.00 | 1.60% | 434,348 |
| Jan 5, 2026 | 769.00 | 775.00 | 751.00 | 752.00 | 752.00 | -1.05% | 381,967 |
| Jan 2, 2026 | 771.00 | 779.00 | 752.00 | 760.00 | 760.00 | -2.06% | 589,602 |
| Dec 31, 2025 | 794.00 | 819.00 | 774.00 | 776.00 | 776.00 | -2.27% | 933,431 |
| Dec 30, 2025 | 774.00 | 817.00 | 749.00 | 794.00 | 794.00 | 4.06% | 954,997 |
| Dec 29, 2025 | 769.00 | 790.00 | 743.00 | 763.00 | 763.00 | 1.19% | 1,088,221 |
| Dec 26, 2025 | 691.00 | 754.00 | 691.00 | 754.00 | 754.00 | 9.91% | 709,092 |
| Dec 24, 2025 | 705.00 | 710.00 | 653.00 | 686.00 | 686.00 | -2.70% | 1,098,322 |
| Dec 23, 2025 | 688.00 | 705.00 | 673.00 | 705.00 | 705.00 | 3.83% | 125,389 |
| Dec 22, 2025 | 655.00 | 679.00 | 655.00 | 679.00 | 679.00 | 6.43% | 144,432 |
| Dec 19, 2025 | 621.00 | 638.00 | 621.00 | 638.00 | 638.00 | 2.74% | 63,839 |
| Dec 18, 2025 | 616.00 | 628.00 | 616.00 | 621.00 | 621.00 | -1.90% | 61,059 |
| Dec 17, 2025 | 644.00 | 649.00 | 632.00 | 633.00 | 633.00 | - | 85,140 |
| Dec 16, 2025 | 611.00 | 633.00 | 611.00 | 633.00 | 633.00 | 2.10% | 65,716 |
| Dec 15, 2025 | 610.00 | 625.00 | 610.00 | 620.00 | 620.00 | -1.59% | 67,634 |
| Dec 12, 2025 | 626.00 | 630.00 | 619.00 | 630.00 | 630.00 | 1.45% | 147,037 |
| Dec 11, 2025 | 644.00 | 644.00 | 621.00 | 621.00 | 621.00 | -3.57% | 162,717 |
| Dec 10, 2025 | 660.00 | 660.00 | 640.00 | 644.00 | 644.00 | -3.16% | 92,097 |
| Dec 9, 2025 | 637.00 | 665.00 | 636.00 | 665.00 | 665.00 | 1.68% | 390,015 |
| Dec 8, 2025 | 614.00 | 655.00 | 614.00 | 654.00 | 654.00 | 9.55% | 683,203 |
| 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 |