Horng Tong Enterprise Co., Ltd. 5271
TPEX · Taiwan · Electronic Technology
TWD 11.20-0.70 (-5.88%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 11.90 | -1.24% | TWD 12.20 | TWD 12.30 | TWD 11.75 | 231.19K |
| 2026-09-30 | TWD 12.05 | -4.37% | TWD 13.00 | TWD 13.00 | TWD 11.55 | 457.36K |
| 2026-09-29 | TWD 12.60 | -3.82% | TWD 13.30 | TWD 13.45 | TWD 12.35 | 132.65K |
| 2026-09-24 | TWD 13.10 | -6.43% | TWD 14.15 | TWD 14.15 | TWD 13.00 | 246.38K |
| 2026-09-23 | TWD 14.00 | -5.41% | TWD 15.00 | TWD 15.05 | TWD 13.95 | 384.55K |
| 2026-09-22 | TWD 14.80 | +17.46% | TWD 12.85 | TWD 15.05 | TWD 12.60 | 747.07K |
| 2026-09-21 | TWD 12.60 | -12.06% | TWD 14.50 | TWD 15.00 | TWD 10.45 | 702.30K |
| 2026-09-18 | TWD 14.33 | 0.00% | TWD 14.33 | TWD 14.33 | TWD 14.33 | 0 |
| 2026-09-17 | TWD 14.33 | 0.00% | TWD 14.33 | TWD 14.33 | TWD 14.33 | 0 |
| 2026-09-16 | TWD 14.33 | 0.00% | TWD 14.33 | TWD 14.33 | TWD 14.33 | 0 |
| 2026-09-15 | TWD 14.33 | 0.00% | TWD 14.33 | TWD 14.33 | TWD 14.33 | 0 |
| 2026-09-14 | TWD 14.33 | 0.00% | TWD 14.33 | TWD 14.33 | TWD 14.33 | 0 |
| 2026-09-11 | TWD 14.33 | 0.00% | TWD 14.33 | TWD 14.33 | TWD 14.33 | 0 |
| 2026-09-10 | TWD 14.33 | 0.00% | TWD 14.33 | TWD 14.33 | TWD 14.33 | 0 |
| 2026-09-09 | TWD 14.33 | +2.67% | TWD 13.58 | TWD 14.85 | TWD 13.58 | 200.79K |
| 2026-09-08 | TWD 13.96 | -3.81% | TWD 14.63 | TWD 14.72 | TWD 13.45 | 421.05K |
| 2026-09-07 | TWD 14.51 | +3.18% | TWD 13.99 | TWD 15.30 | TWD 13.58 | 402.50K |
| 2026-09-04 | TWD 14.06 | -0.32% | TWD 14.55 | TWD 14.60 | TWD 13.99 | 147.76K |
| 2026-09-03 | TWD 14.10 | -0.63% | TWD 14.49 | TWD 14.55 | TWD 14.00 | 261.42K |
| 2026-09-02 | TWD 14.19 | -4.33% | TWD 14.51 | TWD 14.91 | TWD 14.04 | 376.55K |
| 2026-09-01 | TWD 14.84 | +0.20% | TWD 14.60 | TWD 15.67 | TWD 14.42 | 253.05K |
| 2026-08-31 | TWD 14.81 | -0.70% | TWD 14.82 | TWD 15.22 | TWD 14.66 | 166.83K |
| 2026-08-28 | TWD 14.91 | -0.10% | TWD 15.07 | TWD 15.00 | TWD 14.64 | 315.79K |
| 2026-08-27 | TWD 14.93 | -0.50% | TWD 15.07 | TWD 15.07 | TWD 14.78 | 165.11K |
| 2026-08-26 | TWD 15.00 | +0.50% | TWD 15.52 | TWD 15.52 | TWD 14.87 | 141.46K |
| 2026-08-25 | TWD 14.93 | +0.40% | TWD 15.00 | TWD 15.00 | TWD 14.85 | 80.34K |
| 2026-08-24 | TWD 14.87 | -0.40% | TWD 14.88 | TWD 15.00 | TWD 14.85 | 74.54K |
| 2026-08-21 | TWD 14.93 | -1.96% | TWD 15.52 | TWD 15.52 | TWD 14.78 | 132.76K |
| 2026-08-20 | TWD 15.22 | +0.99% | TWD 15.15 | TWD 15.45 | TWD 14.88 | 89.64K |
| 2026-08-19 | TWD 15.07 | -1.46% | TWD 14.93 | TWD 15.37 | TWD 14.73 | 64.39K |
| 2026-08-18 | TWD 15.30 | -0.97% | TWD 15.52 | TWD 15.67 | TWD 14.88 | 118.45K |
| 2026-08-17 | TWD 15.45 | +2.99% | TWD 15.67 | TWD 15.67 | TWD 14.73 | 256.68K |
| 2026-08-14 | TWD 15.00 | -6.51% | TWD 15.90 | TWD 16.42 | TWD 14.85 | 305.90K |
| 2026-08-13 | TWD 16.04 | -2.71% | TWD 16.87 | TWD 16.87 | TWD 15.97 | 181.50K |
| 2026-08-12 | TWD 16.49 | 0.00% | TWD 16.04 | TWD 16.57 | TWD 15.90 | 77.02K |
| 2026-08-11 | TWD 16.49 | 0.00% | TWD 16.49 | TWD 16.72 | TWD 15.75 | 130.43K |
| 2026-08-10 | TWD 16.49 | -1.34% | TWD 16.79 | TWD 17.16 | TWD 15.97 | 196.32K |
| 2026-08-07 | TWD 16.72 | -2.61% | TWD 16.72 | TWD 17.46 | TWD 16.64 | 128.33K |
| 2026-08-06 | TWD 17.16 | -2.13% | TWD 17.91 | TWD 17.91 | TWD 16.49 | 130.14K |
| 2026-08-05 | TWD 17.54 | -4.86% | TWD 18.36 | TWD 19.25 | TWD 17.54 | 301.27K |
| 2026-08-04 | TWD 18.43 | +8.81% | TWD 17.16 | TWD 18.73 | TWD 16.72 | 259.34K |
| 2026-08-03 | TWD 16.94 | -5.02% | TWD 17.16 | TWD 17.76 | TWD 16.34 | 198.04K |
| 2026-07-31 | TWD 17.84 | +18.91% | TWD 15.22 | TWD 21.79 | TWD 15.22 | 306.63K |
| 2026-07-30 | TWD 15.00 | -6.07% | TWD 16.12 | TWD 16.12 | TWD 14.34 | 192.02K |
| 2026-07-29 | TWD 15.97 | +4.90% | TWD 14.93 | TWD 15.97 | TWD 13.91 | 433.72K |
| 2026-07-28 | TWD 15.22 | -7.27% | TWD 16.42 | TWD 16.42 | TWD 15.07 | 244.25K |
| 2026-07-27 | TWD 16.42 | -2.22% | TWD 17.09 | TWD 17.24 | TWD 15.67 | 691.16K |
| 2026-07-24 | TWD 16.79 | +0.45% | TWD 16.72 | TWD 17.39 | TWD 16.19 | 164.52K |
| 2026-07-23 | TWD 16.72 | -5.49% | TWD 17.16 | TWD 17.91 | TWD 16.49 | 335.78K |
| 2026-07-22 | TWD 17.69 | +3.95% | TWD 17.16 | TWD 18.36 | TWD 16.42 | 442.20K |
| 2026-07-21 | TWD 17.01 | +0.88% | TWD 16.87 | TWD 17.39 | TWD 16.72 | 271.46K |
| 2026-07-20 | TWD 16.87 | -7.38% | TWD 17.84 | TWD 17.99 | TWD 16.27 | 238.28K |
| 2026-07-17 | TWD 18.21 | -3.94% | TWD 18.81 | TWD 18.96 | TWD 17.91 | 294.20K |
| 2026-07-16 | TWD 18.96 | -4.87% | TWD 20.30 | TWD 20.30 | TWD 18.81 | 214.34K |
| 2026-07-15 | TWD 19.93 | +2.69% | TWD 20.15 | TWD 20.37 | TWD 19.48 | 141.51K |
| 2026-07-14 | TWD 19.40 | -6.14% | TWD 20.15 | TWD 20.22 | TWD 18.28 | 576.26K |
| 2026-07-13 | TWD 20.67 | -2.46% | TWD 21.27 | TWD 21.64 | TWD 20.30 | 240.69K |
| 2026-07-10 | TWD 21.19 | 0.00% | TWD 21.19 | TWD 21.19 | TWD 21.19 | 0 |
| 2026-07-09 | TWD 21.19 | -0.70% | TWD 21.49 | TWD 21.49 | TWD 20.97 | 300.31K |
| 2026-07-08 | TWD 21.34 | -2.05% | TWD 21.79 | TWD 22.61 | TWD 20.82 | 308.07K |
| 2026-07-07 | TWD 21.79 | -2.99% | TWD 22.61 | TWD 22.61 | TWD 21.19 | 402.82K |
| 2026-07-06 | TWD 22.46 | -2.59% | TWD 23.06 | TWD 23.36 | TWD 22.16 | 228.35K |
| 2026-07-03 | TWD 23.06 | +0.65% | TWD 22.91 | TWD 23.28 | TWD 22.39 | 133.05K |
| 2026-07-02 | TWD 22.91 | -0.32% | TWD 22.99 | TWD 23.36 | TWD 22.31 | 381.96K |
| 2026-07-01 | TWD 22.99 | +0.33% | TWD 23.51 | TWD 23.58 | TWD 22.46 | 261.35K |
| 2026-06-30 | TWD 22.91 | +0.99% | TWD 23.36 | TWD 23.43 | TWD 22.31 | 260.90K |
| 2026-06-29 | TWD 22.69 | -0.33% | TWD 22.76 | TWD 24.63 | TWD 21.87 | 431.17K |
| 2026-06-26 | TWD 22.76 | -6.73% | TWD 24.93 | TWD 25.00 | TWD 22.31 | 554.00K |
| 2026-06-25 | TWD 24.40 | -5.49% | TWD 26.34 | TWD 26.49 | TWD 23.96 | 481.05K |
| 2026-06-24 | TWD 25.82 | -1.98% | TWD 26.72 | TWD 28.66 | TWD 25.30 | 416.62K |
| 2026-06-23 | TWD 26.34 | -2.49% | TWD 27.01 | TWD 28.96 | TWD 25.22 | 1.64M |
| 2026-06-22 | TWD 27.01 | +10.03% | TWD 24.55 | TWD 27.54 | TWD 23.66 | 1.71M |
| 2026-06-18 | TWD 24.55 | +8.22% | TWD 22.39 | TWD 25.45 | TWD 21.42 | 1.53M |
| 2026-06-17 | TWD 22.69 | +8.57% | TWD 20.90 | TWD 23.88 | TWD 19.40 | 1.19M |
| 2026-06-16 | TWD 20.90 | -4.76% | TWD 22.39 | TWD 22.46 | TWD 20.82 | 790.37K |
| 2026-06-15 | TWD 21.94 | -5.16% | TWD 23.36 | TWD 23.36 | TWD 21.57 | 838.66K |
| 2026-06-12 | TWD 23.13 | +0.65% | TWD 23.06 | TWD 23.58 | TWD 22.31 | 288.51K |
| 2026-06-11 | TWD 22.99 | -7.23% | TWD 24.70 | TWD 24.78 | TWD 22.16 | 541.10K |
| 2026-06-10 | TWD 24.78 | -5.14% | TWD 26.42 | TWD 26.42 | TWD 23.81 | 534.20K |
| 2026-06-09 | TWD 26.12 | +12.18% | TWD 24.18 | TWD 26.94 | TWD 24.03 | 575.59K |
| 2026-06-08 | TWD 23.28 | -7.69% | TWD 24.18 | TWD 24.18 | TWD 21.12 | 733.78K |
| 2026-06-05 | TWD 25.22 | -3.70% | TWD 26.57 | TWD 26.64 | TWD 24.10 | 439.49K |
| 2026-06-04 | TWD 26.19 | -7.39% | TWD 28.36 | TWD 28.36 | TWD 25.37 | 626.90K |
| 2026-06-03 | TWD 28.28 | +12.80% | TWD 25.22 | TWD 28.73 | TWD 24.93 | 731.72K |
| 2026-06-02 | TWD 25.07 | -0.30% | TWD 25.52 | TWD 25.52 | TWD 24.63 | 610.89K |
| 2026-06-01 | TWD 25.15 | -6.13% | TWD 26.87 | TWD 26.87 | TWD 24.55 | 1.56M |
| 2026-05-29 | TWD 26.79 | -0.55% | TWD 26.87 | TWD 27.24 | TWD 26.42 | 618.05K |
| 2026-05-28 | TWD 26.94 | -3.73% | TWD 27.91 | TWD 28.81 | TWD 26.72 | 828.55K |
| 2026-05-27 | TWD 27.99 | -3.85% | TWD 29.85 | TWD 29.85 | TWD 27.69 | 1.22M |
| 2026-05-26 | TWD 29.10 | +0.26% | TWD 30.22 | TWD 30.45 | TWD 28.43 | 573.14K |