Horng Terng Automation Co., Ltd. (TPEX:7751)
Taiwan
· Delayed Price · Currency is TWD 2,530.00
-185.00 (-6.81%)
Apr 29, 2026, 1:30 PM CST
Horng Terng Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2,645.00 | 2,645.00 | 2,515.00 | 2,645.00 | 2,645.00 | 9.98% | 684,822 |
| Apr 24, 2026 | 2,400.00 | 2,410.00 | 2,265.00 | 2,405.00 | 2,405.00 | 9.57% | 1,091,203 |
| Apr 23, 2026 | 2,260.00 | 2,260.00 | 1,970.00 | 2,195.00 | 2,195.00 | 5.78% | 726,428 |
| Apr 22, 2026 | 1,925.00 | 2,120.00 | 1,910.00 | 2,075.00 | 2,075.00 | 7.51% | 807,812 |
| Apr 21, 2026 | 1,955.00 | 1,980.00 | 1,875.00 | 1,930.00 | 1,930.00 | -0.77% | 427,954 |
| Apr 20, 2026 | 2,005.00 | 2,005.00 | 1,870.00 | 1,945.00 | 1,945.00 | 2.64% | 415,109 |
| Apr 17, 2026 | 1,830.00 | 1,915.00 | 1,785.00 | 1,895.00 | 1,895.00 | 2.71% | 549,845 |
| Apr 16, 2026 | 2,060.00 | 2,115.00 | 1,815.00 | 1,845.00 | 1,845.00 | -6.11% | 806,197 |
| Apr 15, 2026 | 1,995.00 | 2,025.00 | 1,935.00 | 1,965.00 | 1,965.00 | 0.51% | 246,612 |
| Apr 14, 2026 | 1,980.00 | 2,060.00 | 1,935.00 | 1,955.00 | 1,955.00 | -0.26% | 301,235 |
| Apr 13, 2026 | 1,990.00 | 1,990.00 | 1,925.00 | 1,960.00 | 1,960.00 | -1.75% | 192,414 |
| Apr 10, 2026 | 1,975.00 | 2,030.00 | 1,930.00 | 1,995.00 | 1,995.00 | 1.01% | 400,901 |
| Apr 9, 2026 | 1,970.00 | 2,105.00 | 1,910.00 | 1,975.00 | 1,975.00 | -0.75% | 618,640 |
| Apr 8, 2026 | 1,945.00 | 2,010.00 | 1,910.00 | 1,990.00 | 1,990.00 | 8.74% | 1,014,322 |
| Apr 7, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 9.91% | 281,440 |
| Apr 2, 2026 | 1,575.00 | 1,665.00 | 1,575.00 | 1,665.00 | 1,665.00 | 9.90% | 236,671 |
| Apr 1, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 9.78% | 99,962 |
| Mar 31, 2026 | 1,390.00 | 1,535.00 | 1,380.00 | 1,380.00 | 1,380.00 | -8.00% | 73,653 |
| Mar 30, 2026 | 1,595.00 | 1,595.00 | 1,500.00 | 1,500.00 | 1,482.12 | -7.98% | 69,032 |
| Mar 27, 2026 | 1,570.00 | 1,630.00 | 1,540.00 | 1,630.00 | 1,610.57 | 0.62% | 46,616 |
| Mar 26, 2026 | 1,615.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,600.69 | 3.18% | 119,324 |
| Mar 25, 2026 | 1,595.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,551.28 | 3.63% | 43,614 |
| Mar 24, 2026 | 1,625.00 | 1,625.00 | 1,450.00 | 1,515.00 | 1,496.94 | -2.57% | 73,868 |
| Mar 23, 2026 | 1,545.00 | 1,615.00 | 1,540.00 | 1,555.00 | 1,536.46 | -3.72% | 126,182 |
| Mar 20, 2026 | 1,610.00 | 1,640.00 | 1,555.00 | 1,615.00 | 1,595.75 | -2.42% | 100,099 |
| Mar 19, 2026 | 1,615.00 | 1,720.00 | 1,555.00 | 1,655.00 | 1,635.27 | 5.75% | 1,482,977 |
| Mar 18, 2026 | 1,455.00 | 1,565.00 | 1,425.00 | 1,565.00 | 1,546.34 | 9.82% | 789,258 |
| Mar 17, 2026 | 1,400.00 | 1,515.00 | 1,320.00 | 1,425.00 | 1,408.01 | 1.79% | 860,934 |
| Mar 16, 2026 | 1,360.00 | 1,450.00 | 1,330.00 | 1,400.00 | 1,383.31 | 5.66% | 207,884 |
| Mar 13, 2026 | 1,270.00 | 1,380.00 | 1,255.00 | 1,325.00 | 1,309.21 | - | 126,651 |
| Mar 12, 2026 | 1,280.00 | 1,380.00 | 1,270.00 | 1,325.00 | 1,309.21 | 1.92% | 161,689 |
| Mar 11, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,284.50 | 9.70% | 204,862 |
| Mar 10, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,185.00 | 1,170.87 | 9.72% | 180,330 |
| Mar 9, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,067.13 | -10.00% | 164,060 |
| Mar 6, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,185.70 | -1.23% | 110,839 |
| Mar 5, 2026 | 1,160.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,200.52 | 9.95% | 215,379 |
| Mar 4, 2026 | 1,140.00 | 1,165.00 | 1,085.00 | 1,105.00 | 1,091.83 | -6.36% | 271,269 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,160.00 | 1,180.00 | 1,165.93 | -8.17% | 473,158 |
| Mar 2, 2026 | 1,185.00 | 1,335.00 | 1,185.00 | 1,285.00 | 1,269.68 | 5.76% | 1,457,077 |
| Feb 26, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,200.52 | 9.95% | 976,829 |
| Feb 25, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,091.83 | 9.95% | 166,201 |
| Feb 24, 2026 | 917.00 | 1,005.00 | 915.00 | 1,005.00 | 993.02 | 9.84% | 891,314 |
| Feb 23, 2026 | 978.00 | 991.00 | 903.00 | 915.00 | 904.09 | -4.49% | 794,800 |
| Feb 11, 2026 | 938.00 | 1,000.00 | 933.00 | 958.00 | 946.58 | 3.34% | 1,594,455 |
| Feb 10, 2026 | 860.00 | 927.00 | 860.00 | 927.00 | 915.95 | 9.96% | 1,282,110 |
| Feb 9, 2026 | 820.00 | 846.00 | 810.00 | 843.00 | 832.95 | 5.24% | 346,849 |
| Feb 6, 2026 | 824.00 | 824.00 | 781.00 | 801.00 | 791.45 | -1.72% | 233,219 |
| Feb 5, 2026 | 822.00 | 840.00 | 811.00 | 815.00 | 805.28 | -1.57% | 179,709 |
| Feb 4, 2026 | 841.00 | 841.00 | 816.00 | 828.00 | 818.13 | -1.66% | 145,770 |
| Feb 3, 2026 | 839.00 | 861.00 | 830.00 | 842.00 | 831.96 | 2.68% | 260,577 |
| Feb 2, 2026 | 816.00 | 825.00 | 804.00 | 820.00 | 810.23 | -2.03% | 207,212 |
| Jan 30, 2026 | 855.00 | 856.00 | 810.00 | 837.00 | 827.02 | -0.83% | 273,051 |
| Jan 29, 2026 | 854.00 | 867.00 | 841.00 | 844.00 | 833.94 | -0.94% | 335,532 |
| Jan 28, 2026 | 870.00 | 876.00 | 833.00 | 852.00 | 841.84 | 1.43% | 418,245 |
| Jan 27, 2026 | 807.00 | 840.00 | 805.00 | 840.00 | 829.99 | 5.00% | 366,676 |
| Jan 26, 2026 | 812.00 | 812.00 | 794.00 | 800.00 | 790.46 | -1.48% | 258,719 |
| Jan 23, 2026 | 824.00 | 834.00 | 804.00 | 812.00 | 802.32 | -0.37% | 234,111 |
| Jan 22, 2026 | 812.00 | 822.00 | 790.00 | 815.00 | 805.28 | 1.62% | 367,620 |
| Jan 21, 2026 | 810.00 | 828.00 | 795.00 | 802.00 | 792.44 | -2.20% | 378,847 |
| Jan 20, 2026 | 804.00 | 837.00 | 804.00 | 820.00 | 810.23 | - | 229,114 |
| Jan 19, 2026 | 865.00 | 865.00 | 820.00 | 820.00 | 810.23 | -4.76% | 368,175 |
| Jan 16, 2026 | 860.00 | 886.00 | 830.00 | 861.00 | 850.74 | 1.77% | 476,507 |
| Jan 15, 2026 | 872.00 | 875.00 | 823.00 | 846.00 | 835.92 | -3.42% | 479,006 |
| Jan 14, 2026 | 879.00 | 921.00 | 870.00 | 876.00 | 865.56 | 0.23% | 1,206,598 |
| Jan 13, 2026 | 865.00 | 874.00 | 821.00 | 874.00 | 863.58 | 9.94% | 1,226,702 |
| Jan 12, 2026 | 729.00 | 795.00 | 722.00 | 795.00 | 785.52 | 9.96% | 936,221 |
| Jan 9, 2026 | 719.00 | 725.00 | 691.00 | 723.00 | 714.38 | 1.97% | 364,535 |
| Jan 8, 2026 | 720.00 | 740.00 | 702.00 | 709.00 | 700.55 | -2.88% | 394,869 |
| Jan 7, 2026 | 767.00 | 785.00 | 701.00 | 730.00 | 721.30 | -4.45% | 1,102,466 |
| Jan 6, 2026 | 766.00 | 772.00 | 746.00 | 764.00 | 754.89 | 1.60% | 434,348 |
| Jan 5, 2026 | 769.00 | 775.00 | 751.00 | 752.00 | 743.04 | -1.05% | 381,967 |
| Jan 2, 2026 | 771.00 | 779.00 | 752.00 | 760.00 | 750.94 | -2.06% | 589,602 |
| Dec 31, 2025 | 794.00 | 819.00 | 774.00 | 776.00 | 766.75 | -2.27% | 933,431 |
| Dec 30, 2025 | 774.00 | 817.00 | 749.00 | 794.00 | 784.54 | 4.06% | 954,997 |
| Dec 29, 2025 | 769.00 | 790.00 | 743.00 | 763.00 | 753.90 | 1.19% | 1,088,221 |
| Dec 26, 2025 | 691.00 | 754.00 | 691.00 | 754.00 | 745.01 | 9.91% | 709,092 |
| Dec 24, 2025 | 705.00 | 710.00 | 653.00 | 686.00 | 677.82 | -2.70% | 1,098,322 |
| Dec 23, 2025 | 688.00 | 705.00 | 673.00 | 705.00 | 696.60 | 3.83% | 125,389 |
| Dec 22, 2025 | 655.00 | 679.00 | 655.00 | 679.00 | 670.91 | 6.43% | 144,432 |
| Dec 19, 2025 | 621.00 | 638.00 | 621.00 | 638.00 | 630.39 | 2.74% | 63,839 |
| Dec 18, 2025 | 616.00 | 628.00 | 616.00 | 621.00 | 613.60 | -1.90% | 61,059 |
| Dec 17, 2025 | 644.00 | 649.00 | 632.00 | 633.00 | 625.45 | - | 85,140 |
| Dec 16, 2025 | 611.00 | 633.00 | 611.00 | 633.00 | 625.45 | 2.10% | 65,716 |
| Dec 15, 2025 | 610.00 | 625.00 | 610.00 | 620.00 | 612.61 | -1.59% | 67,634 |
| Dec 12, 2025 | 626.00 | 630.00 | 619.00 | 630.00 | 622.49 | 1.45% | 147,037 |
| Dec 11, 2025 | 644.00 | 644.00 | 621.00 | 621.00 | 613.60 | -3.57% | 162,717 |
| Dec 10, 2025 | 660.00 | 660.00 | 640.00 | 644.00 | 636.32 | -3.16% | 92,097 |
| Dec 9, 2025 | 637.00 | 665.00 | 636.00 | 665.00 | 657.07 | 1.68% | 390,015 |
| Dec 8, 2025 | 614.00 | 655.00 | 614.00 | 654.00 | 646.20 | 9.55% | 683,203 |
| Dec 5, 2025 | 600.00 | 600.00 | 580.00 | 597.00 | 589.88 | -1.49% | 228,529 |
| Dec 4, 2025 | 602.00 | 625.00 | 597.00 | 606.00 | 598.78 | 0.66% | 672,473 |
| Dec 3, 2025 | 590.00 | 615.00 | 580.00 | 602.00 | 594.82 | 3.61% | 1,924,396 |
| Dec 2, 2025 | 551.00 | 581.00 | 551.00 | 581.00 | 574.07 | 9.83% | 1,923,913 |
| Dec 1, 2025 | 509.00 | 534.00 | 500.00 | 529.00 | 522.69 | 8.85% | 1,485,182 |
| Nov 28, 2025 | 446.00 | 486.00 | 446.00 | 486.00 | 480.21 | 9.95% | 297,700 |
| Nov 27, 2025 | 454.00 | 454.00 | 440.50 | 442.00 | 436.73 | -0.56% | 50,066 |
| Nov 26, 2025 | 442.00 | 455.50 | 442.00 | 444.50 | 439.20 | 1.83% | 87,240 |
| Nov 25, 2025 | 438.00 | 438.00 | 431.00 | 436.50 | 431.30 | 2.22% | 45,290 |
| Nov 24, 2025 | 438.50 | 438.50 | 425.50 | 427.00 | 421.91 | 0.95% | 48,576 |
| Nov 21, 2025 | 450.00 | 454.00 | 420.50 | 423.00 | 417.96 | -8.04% | 172,495 |