Horng Yu Electric Co., Ltd. (TPEX:7869)
Taiwan
· Delayed Price · Currency is TWD 398.00
+2.50 (0.63%)
At close: Apr 28, 2026
Horng Yu Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 392.00 | 405.00 | 392.00 | 398.00 | 398.00 | 0.63% | 1,110 |
| Apr 27, 2026 | 404.50 | 405.00 | 389.50 | 395.50 | 395.50 | -2.22% | 9,362 |
| Apr 24, 2026 | 398.00 | 404.50 | 390.00 | 404.50 | 404.50 | 1.13% | 5,546 |
| Apr 23, 2026 | 407.00 | 410.50 | 389.50 | 400.00 | 400.00 | -1.36% | 19,915 |
| Apr 22, 2026 | 412.50 | 419.50 | 400.50 | 405.50 | 405.50 | -1.58% | 18,794 |
| Apr 21, 2026 | 420.00 | 439.50 | 409.00 | 412.00 | 412.00 | -1.90% | 43,329 |
| Apr 20, 2026 | 436.00 | 436.00 | 420.00 | 420.00 | 420.00 | -3.56% | 13,907 |
| Apr 17, 2026 | 452.00 | 452.00 | 425.00 | 435.50 | 435.50 | -3.65% | 28,890 |
| Apr 16, 2026 | 410.50 | 452.00 | 402.00 | 452.00 | 452.00 | 10.24% | 44,138 |
| Apr 15, 2026 | 395.00 | 418.50 | 390.00 | 410.00 | 410.00 | 2.12% | 38,310 |
| Apr 14, 2026 | 395.00 | 402.50 | 392.00 | 401.50 | 401.50 | 1.65% | 7,056 |
| Apr 13, 2026 | 403.50 | 403.50 | 385.00 | 395.00 | 395.00 | 0.38% | 12,123 |
| Apr 10, 2026 | 390.50 | 403.50 | 390.50 | 393.50 | 393.50 | 0.77% | 5,870 |
| Apr 9, 2026 | 400.00 | 403.50 | 390.50 | 390.50 | 390.50 | -1.14% | 5,616 |
| Apr 8, 2026 | 392.00 | 400.00 | 390.00 | 395.00 | 395.00 | 1.28% | 15,038 |
| Apr 7, 2026 | 404.50 | 404.50 | 390.00 | 390.00 | 390.00 | -3.58% | 4,311 |
| Apr 2, 2026 | 395.00 | 405.00 | 391.50 | 404.50 | 404.50 | 3.72% | 8,307 |
| Apr 1, 2026 | 404.50 | 404.50 | 390.00 | 390.00 | 390.00 | -3.58% | 13,214 |
| Mar 31, 2026 | 390.00 | 404.50 | 386.00 | 404.50 | 404.50 | 3.72% | 9,386 |
| Mar 30, 2026 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | -2.50% | 10,378 |
| Mar 27, 2026 | 385.00 | 400.00 | 382.50 | 400.00 | 400.00 | 2.56% | 22,704 |
| Mar 26, 2026 | 385.50 | 390.00 | 385.50 | 390.00 | 390.00 | - | 7,521 |
| Mar 25, 2026 | 370.50 | 401.50 | 370.50 | 390.00 | 390.00 | 1.43% | 14,708 |
| Mar 24, 2026 | 385.00 | 385.00 | 370.50 | 384.50 | 384.50 | 0.39% | 3,960 |
| Mar 23, 2026 | 385.00 | 394.50 | 370.50 | 383.00 | 383.00 | -0.65% | 12,947 |
| Mar 20, 2026 | 397.00 | 397.00 | 385.50 | 385.50 | 385.50 | -3.75% | 6,550 |
| Mar 19, 2026 | 385.50 | 401.50 | 385.50 | 400.50 | 400.50 | -0.25% | 6,725 |
| Mar 18, 2026 | 401.50 | 401.50 | 385.50 | 401.50 | 401.50 | - | 3,692 |
| Mar 17, 2026 | 401.50 | 401.50 | 385.00 | 401.50 | 401.50 | 0.75% | 10,348 |
| Mar 16, 2026 | 383.00 | 400.50 | 382.00 | 398.50 | 398.50 | 2.18% | 8,670 |
| Mar 13, 2026 | 378.50 | 399.50 | 374.00 | 390.00 | 390.00 | 3.86% | 14,439 |
| Mar 12, 2026 | 362.50 | 379.00 | 360.00 | 375.50 | 375.50 | 3.59% | 6,152 |
| Mar 11, 2026 | 362.50 | 362.50 | 350.00 | 362.50 | 362.50 | - | 1,456 |
| Mar 10, 2026 | 362.50 | 362.50 | 362.00 | 362.50 | 362.50 | - | 621 |
| Mar 9, 2026 | 349.50 | 362.50 | 349.50 | 362.50 | 362.50 | -1.09% | 1,222 |
| Mar 6, 2026 | 366.50 | 367.00 | 360.00 | 366.50 | 366.50 | 2.37% | 4,692 |
| Mar 5, 2026 | 364.00 | 366.50 | 355.50 | 358.00 | 358.00 | 0.85% | 4,518 |
| Mar 4, 2026 | 365.50 | 379.50 | 349.00 | 355.00 | 355.00 | -2.87% | 14,148 |
| Mar 3, 2026 | 365.50 | 379.50 | 365.50 | 365.50 | 365.50 | -0.81% | 4,463 |
| Mar 2, 2026 | 365.50 | 379.50 | 365.50 | 368.50 | 368.50 | 0.82% | 6,033 |
| Feb 26, 2026 | 372.00 | 377.00 | 365.50 | 365.50 | 365.50 | -3.69% | 8,318 |
| Feb 25, 2026 | 380.00 | 380.00 | 365.50 | 379.50 | 379.50 | 2.02% | 18,963 |
| Feb 24, 2026 | 388.00 | 388.00 | 370.00 | 372.00 | 372.00 | -1.85% | 11,057 |
| Feb 23, 2026 | 370.00 | 388.00 | 370.00 | 379.00 | 379.00 | -1.17% | 2,574 |
| Feb 11, 2026 | 384.50 | 385.00 | 368.50 | 383.50 | 383.50 | -0.39% | 25,784 |
| Feb 10, 2026 | 415.00 | 415.00 | 385.00 | 385.00 | 385.00 | -7.23% | 17,270 |
| Feb 9, 2026 | 385.00 | 415.50 | 385.00 | 415.00 | 415.00 | 3.36% | 16,158 |
| Feb 6, 2026 | 384.00 | 401.50 | 383.50 | 401.50 | 401.50 | 3.75% | 5,636 |
| Feb 5, 2026 | 383.00 | 398.50 | 383.00 | 387.00 | 387.00 | -2.89% | 3,827 |
| Feb 4, 2026 | 382.50 | 399.00 | 382.50 | 398.50 | 398.50 | - | 7,919 |
| Feb 3, 2026 | 410.00 | 413.50 | 380.50 | 398.50 | 398.50 | -2.80% | 37,190 |
| Feb 2, 2026 | 415.00 | 425.50 | 404.00 | 410.00 | 410.00 | -1.32% | 15,227 |
| Jan 30, 2026 | 418.50 | 438.00 | 415.50 | 415.50 | 415.50 | -1.31% | 15,440 |
| Jan 29, 2026 | 425.00 | 425.00 | 418.50 | 421.00 | 421.00 | 0.84% | 11,391 |
| Jan 28, 2026 | 418.00 | 431.50 | 417.00 | 417.50 | 417.50 | -4.68% | 21,582 |
| Jan 27, 2026 | 439.00 | 439.00 | 418.50 | 438.00 | 438.00 | 3.06% | 30,499 |
| Jan 26, 2026 | 447.00 | 447.50 | 421.00 | 425.00 | 425.00 | -4.92% | 38,405 |
| Jan 23, 2026 | 430.00 | 462.50 | 425.50 | 447.00 | 447.00 | 1.48% | 63,383 |
| Jan 22, 2026 | 432.00 | 440.50 | 421.50 | 440.50 | 440.50 | 1.26% | 15,886 |
| Jan 21, 2026 | 440.00 | 440.50 | 420.50 | 435.00 | 435.00 | -1.14% | 16,571 |
| Jan 20, 2026 | 444.00 | 444.00 | 420.00 | 440.00 | 440.00 | -0.23% | 22,061 |
| Jan 19, 2026 | 449.50 | 449.50 | 426.00 | 441.00 | 441.00 | -1.89% | 41,290 |
| Jan 16, 2026 | 462.00 | 462.00 | 428.00 | 449.50 | 449.50 | -2.28% | 67,657 |
| Jan 15, 2026 | 468.50 | 468.50 | 446.00 | 460.00 | 460.00 | -1.81% | 16,317 |
| Jan 14, 2026 | 445.00 | 478.00 | 445.00 | 468.50 | 468.50 | 0.64% | 53,875 |
| Jan 13, 2026 | 466.00 | 466.50 | 445.50 | 465.50 | 465.50 | -0.21% | 46,343 |
| Jan 12, 2026 | 470.50 | 480.00 | 450.00 | 466.50 | 466.50 | -0.85% | 75,366 |
| Jan 9, 2026 | 460.00 | 474.50 | 450.00 | 470.50 | 470.50 | 4.09% | 27,211 |
| Jan 8, 2026 | 466.00 | 471.50 | 451.50 | 452.00 | 452.00 | -4.14% | 19,871 |
| Jan 7, 2026 | 482.00 | 482.00 | 455.00 | 471.50 | 471.50 | -2.18% | 35,742 |
| Jan 6, 2026 | 450.00 | 482.00 | 440.00 | 482.00 | 482.00 | 5.93% | 45,304 |
| Jan 5, 2026 | 499.50 | 499.50 | 450.00 | 455.00 | 455.00 | -8.91% | 74,796 |
| Jan 2, 2026 | 486.00 | 499.50 | 480.00 | 499.50 | 499.50 | 2.99% | 41,912 |
| Dec 31, 2025 | 518.00 | 518.00 | 475.50 | 485.00 | 485.00 | -6.37% | 106,865 |
| Dec 30, 2025 | 550.00 | 551.00 | 488.00 | 518.00 | 518.00 | -2.26% | 156,100 |
| Dec 29, 2025 | 507.00 | 556.00 | 496.00 | 530.00 | 530.00 | 4.54% | 159,332 |
| Dec 26, 2025 | 430.00 | 560.00 | 420.00 | 507.00 | 507.00 | 16.55% | 321,410 |
| Dec 24, 2025 | 376.00 | 438.00 | 376.00 | 435.00 | 435.00 | 14.47% | 228,002 |
| Dec 23, 2025 | 368.00 | 399.50 | 331.50 | 380.00 | 380.00 | -0.78% | 192,946 |