Horng Terng Automation Co Ltd 7751
TPEX · Taiwan · Producer Manufacturing
TWD 1,590.00-40.00 (-2.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1,590.00 | -2.45% | TWD 1,650.00 | TWD 1,675.00 | TWD 1,590.00 | 192.80K |
| 2026-10-01 | TWD 1,630.00 | +0.31% | TWD 1,615.00 | TWD 1,650.00 | TWD 1,570.00 | 93.24K |
| 2026-09-30 | TWD 1,625.00 | +4.50% | TWD 1,625.00 | TWD 1,650.00 | TWD 1,530.00 | 326.30K |
| 2026-09-29 | TWD 1,555.00 | +2.64% | TWD 1,515.00 | TWD 1,560.00 | TWD 1,470.00 | 174.11K |
| 2026-09-24 | TWD 1,515.00 | +5.57% | TWD 1,435.00 | TWD 1,520.00 | TWD 1,425.00 | 161.03K |
| 2026-09-23 | TWD 1,435.00 | +1.06% | TWD 1,420.00 | TWD 1,440.00 | TWD 1,410.00 | 46.05K |
| 2026-09-22 | TWD 1,420.00 | -1.73% | TWD 1,460.00 | TWD 1,490.00 | TWD 1,420.00 | 82.26K |
| 2026-09-21 | TWD 1,445.00 | -2.69% | TWD 1,495.00 | TWD 1,495.00 | TWD 1,445.00 | 69.61K |
| 2026-09-18 | TWD 1,485.00 | +4.58% | TWD 1,445.00 | TWD 1,485.00 | TWD 1,445.00 | 459.04K |
| 2026-09-17 | TWD 1,420.00 | +1.43% | TWD 1,430.00 | TWD 1,455.00 | TWD 1,395.00 | 69.03K |
| 2026-09-16 | TWD 1,400.00 | +2.94% | TWD 1,390.00 | TWD 1,415.00 | TWD 1,365.00 | 138.01K |
| 2026-09-15 | TWD 1,360.00 | -3.20% | TWD 1,405.00 | TWD 1,440.00 | TWD 1,360.00 | 125.06K |
| 2026-09-14 | TWD 1,405.00 | -1.40% | TWD 1,305.00 | TWD 1,460.00 | TWD 1,305.00 | 253.06K |
| 2026-09-11 | TWD 1,425.00 | -5.00% | TWD 1,430.00 | TWD 1,485.00 | TWD 1,420.00 | 177.19K |
| 2026-09-10 | TWD 1,500.00 | -6.83% | TWD 1,580.00 | TWD 1,585.00 | TWD 1,500.00 | 245.57K |
| 2026-09-09 | TWD 1,610.00 | +4.21% | TWD 1,585.00 | TWD 1,640.00 | TWD 1,585.00 | 197.06K |
| 2026-09-08 | TWD 1,545.00 | -2.83% | TWD 1,610.00 | TWD 1,620.00 | TWD 1,545.00 | 147.13K |
| 2026-09-07 | TWD 1,590.00 | -1.24% | TWD 1,635.00 | TWD 1,695.00 | TWD 1,585.00 | 328.42K |
| 2026-09-04 | TWD 1,610.00 | +9.90% | TWD 1,510.00 | TWD 1,610.00 | TWD 1,465.00 | 365.23K |
| 2026-09-03 | TWD 1,465.00 | -5.79% | TWD 1,555.00 | TWD 1,590.00 | TWD 1,450.00 | 472.52K |
| 2026-09-02 | TWD 1,555.00 | -6.33% | TWD 1,615.00 | TWD 1,685.00 | TWD 1,555.00 | 414.11K |
| 2026-09-01 | TWD 1,660.00 | +2.79% | TWD 1,615.00 | TWD 1,705.00 | TWD 1,570.00 | 831.68K |
| 2026-08-31 | TWD 1,615.00 | -9.78% | TWD 1,790.00 | TWD 1,790.00 | TWD 1,615.00 | 1.32M |
| 2026-08-28 | TWD 1,790.00 | -9.82% | TWD 1,975.00 | TWD 1,975.00 | TWD 1,790.00 | 693.18K |
| 2026-08-27 | TWD 1,985.00 | +9.97% | TWD 1,805.00 | TWD 1,985.00 | TWD 1,805.00 | 534.26K |
| 2026-08-26 | TWD 1,805.00 | -0.28% | TWD 1,825.00 | TWD 1,890.00 | TWD 1,740.00 | 647.15K |
| 2026-08-25 | TWD 1,810.00 | +8.71% | TWD 1,685.00 | TWD 1,830.00 | TWD 1,655.00 | 1.66M |
| 2026-08-24 | TWD 1,665.00 | -3.76% | TWD 1,745.00 | TWD 1,795.00 | TWD 1,620.00 | 1.08M |
| 2026-08-21 | TWD 1,730.00 | +9.84% | TWD 1,730.00 | TWD 1,730.00 | TWD 1,730.00 | 205.28K |
| 2026-08-20 | TWD 1,575.00 | +9.76% | TWD 1,465.00 | TWD 1,575.00 | TWD 1,415.00 | 654.35K |
| 2026-08-19 | TWD 1,435.00 | -6.51% | TWD 1,435.00 | TWD 1,515.00 | TWD 1,420.00 | 490.13K |
| 2026-08-18 | TWD 1,535.00 | +3.72% | TWD 1,485.00 | TWD 1,580.00 | TWD 1,430.00 | 490.14K |
| 2026-08-17 | TWD 1,480.00 | +2.42% | TWD 1,485.00 | TWD 1,580.00 | TWD 1,425.00 | 812.16K |
| 2026-08-14 | TWD 1,445.00 | +9.89% | TWD 1,440.00 | TWD 1,445.00 | TWD 1,435.00 | 213.87K |
| 2026-08-13 | TWD 1,315.00 | 0.00% | TWD 1,345.00 | TWD 1,360.00 | TWD 1,285.00 | 169.10K |
| 2026-08-12 | TWD 1,315.00 | +4.78% | TWD 1,230.00 | TWD 1,320.00 | TWD 1,225.00 | 341.16K |
| 2026-08-11 | TWD 1,255.00 | -9.71% | TWD 1,310.00 | TWD 1,310.00 | TWD 1,255.00 | 307.05K |
| 2026-08-10 | TWD 1,390.00 | +0.36% | TWD 1,395.00 | TWD 1,410.00 | TWD 1,360.00 | 181.09K |
| 2026-08-07 | TWD 1,385.00 | -1.42% | TWD 1,450.00 | TWD 1,505.00 | TWD 1,370.00 | 246.02K |
| 2026-08-06 | TWD 1,405.00 | 0.00% | TWD 1,390.00 | TWD 1,435.00 | TWD 1,370.00 | 232.20K |
| 2026-08-05 | TWD 1,405.00 | +2.93% | TWD 1,395.00 | TWD 1,460.00 | TWD 1,390.00 | 430.50K |
| 2026-08-04 | TWD 1,365.00 | +9.64% | TWD 1,310.00 | TWD 1,365.00 | TWD 1,300.00 | 212.06K |
| 2026-08-03 | TWD 1,245.00 | +1.22% | TWD 1,240.00 | TWD 1,330.00 | TWD 1,200.00 | 244.15K |
| 2026-07-31 | TWD 1,230.00 | +9.82% | TWD 1,200.00 | TWD 1,230.00 | TWD 1,195.00 | 262.10K |
| 2026-07-30 | TWD 1,120.00 | +4.67% | TWD 1,045.00 | TWD 1,175.00 | TWD 1,000.00 | 357.04K |
| 2026-07-29 | TWD 1,070.00 | -9.70% | TWD 1,155.00 | TWD 1,165.00 | TWD 1,070.00 | 152.11K |
| 2026-07-28 | TWD 1,185.00 | -5.58% | TWD 1,210.00 | TWD 1,240.00 | TWD 1,155.00 | 339.26K |
| 2026-07-27 | TWD 1,255.00 | +9.61% | TWD 1,195.00 | TWD 1,255.00 | TWD 1,145.00 | 316.15K |
| 2026-07-24 | TWD 1,145.00 | -3.38% | TWD 1,185.00 | TWD 1,200.00 | TWD 1,145.00 | 92.13K |
| 2026-07-23 | TWD 1,185.00 | -5.95% | TWD 1,260.00 | TWD 1,260.00 | TWD 1,155.00 | 247.04K |
| 2026-07-22 | TWD 1,260.00 | +6.78% | TWD 1,220.00 | TWD 1,295.00 | TWD 1,210.00 | 280.18K |
| 2026-07-21 | TWD 1,180.00 | +7.27% | TWD 1,135.00 | TWD 1,180.00 | TWD 1,105.00 | 89.50K |
| 2026-07-20 | TWD 1,100.00 | -2.65% | TWD 1,060.00 | TWD 1,150.00 | TWD 1,030.00 | 109.21K |
| 2026-07-17 | TWD 1,130.00 | -8.87% | TWD 1,210.00 | TWD 1,210.00 | TWD 1,120.00 | 123.51K |
| 2026-07-16 | TWD 1,240.00 | +2.48% | TWD 1,210.00 | TWD 1,290.00 | TWD 1,200.00 | 201.01K |
| 2026-07-15 | TWD 1,210.00 | +6.61% | TWD 1,135.00 | TWD 1,240.00 | TWD 1,120.00 | 284.20K |
| 2026-07-14 | TWD 1,135.00 | -9.92% | TWD 1,230.00 | TWD 1,255.00 | TWD 1,135.00 | 351.25K |
| 2026-07-13 | TWD 1,260.00 | -2.70% | TWD 1,300.00 | TWD 1,320.00 | TWD 1,235.00 | 167.17K |
| 2026-07-10 | TWD 1,295.00 | 0.00% | TWD 1,295.00 | TWD 1,295.00 | TWD 1,295.00 | 0 |
| 2026-07-09 | TWD 1,295.00 | -8.80% | TWD 1,420.00 | TWD 1,425.00 | TWD 1,285.00 | 342.57K |
| 2026-07-08 | TWD 1,420.00 | +4.03% | TWD 1,380.00 | TWD 1,420.00 | TWD 1,365.00 | 121.04K |
| 2026-07-07 | TWD 1,365.00 | -9.30% | TWD 1,500.00 | TWD 1,555.00 | TWD 1,360.00 | 287.08K |
| 2026-07-06 | TWD 1,505.00 | +4.51% | TWD 1,500.00 | TWD 1,565.00 | TWD 1,445.00 | 340.27K |
| 2026-07-03 | TWD 1,440.00 | +2.13% | TWD 1,410.00 | TWD 1,440.00 | TWD 1,365.00 | 74.04K |
| 2026-07-02 | TWD 1,410.00 | -2.76% | TWD 1,420.00 | TWD 1,425.00 | TWD 1,385.00 | 150.10K |
| 2026-07-01 | TWD 1,450.00 | +5.84% | TWD 1,430.00 | TWD 1,460.00 | TWD 1,400.00 | 175.05K |
| 2026-06-30 | TWD 1,370.00 | +3.01% | TWD 1,345.00 | TWD 1,380.00 | TWD 1,330.00 | 151.12K |
| 2026-06-29 | TWD 1,330.00 | -1.48% | TWD 1,360.00 | TWD 1,360.00 | TWD 1,305.00 | 117.14K |
| 2026-06-26 | TWD 1,350.00 | -3.57% | TWD 1,400.00 | TWD 1,400.00 | TWD 1,300.00 | 227.38K |
| 2026-06-25 | TWD 1,400.00 | -5.72% | TWD 1,520.00 | TWD 1,525.00 | TWD 1,365.00 | 234.16K |
| 2026-06-24 | TWD 1,485.00 | +0.68% | TWD 1,440.00 | TWD 1,520.00 | TWD 1,425.00 | 157.11K |
| 2026-06-23 | TWD 1,475.00 | -1.01% | TWD 1,470.00 | TWD 1,485.00 | TWD 1,440.00 | 208.32K |
| 2026-06-22 | TWD 1,490.00 | +0.34% | TWD 1,505.00 | TWD 1,575.00 | TWD 1,470.00 | 374.02K |
| 2026-06-18 | TWD 1,485.00 | +2.06% | TWD 1,470.00 | TWD 1,530.00 | TWD 1,455.00 | 223.43K |
| 2026-06-17 | TWD 1,455.00 | +0.69% | TWD 1,445.00 | TWD 1,470.00 | TWD 1,415.00 | 145.04K |
| 2026-06-16 | TWD 1,445.00 | +3.96% | TWD 1,405.00 | TWD 1,515.00 | TWD 1,405.00 | 489.40K |
| 2026-06-15 | TWD 1,390.00 | +1.09% | TWD 1,375.00 | TWD 1,430.00 | TWD 1,360.00 | 225.16K |
| 2026-06-12 | TWD 1,375.00 | +4.17% | TWD 1,400.00 | TWD 1,440.00 | TWD 1,335.00 | 256.19K |
| 2026-06-11 | TWD 1,320.00 | -5.04% | TWD 1,370.00 | TWD 1,400.00 | TWD 1,255.00 | 422.04K |
| 2026-06-10 | TWD 1,390.00 | -6.40% | TWD 1,450.00 | TWD 1,455.00 | TWD 1,345.00 | 329.21K |
| 2026-06-09 | TWD 1,485.00 | +3.85% | TWD 1,460.00 | TWD 1,490.00 | TWD 1,380.00 | 281.03K |
| 2026-06-08 | TWD 1,430.00 | -7.44% | TWD 1,410.00 | TWD 1,440.00 | TWD 1,395.00 | 515.17K |
| 2026-06-05 | TWD 1,545.00 | -2.22% | TWD 1,580.00 | TWD 1,615.00 | TWD 1,525.00 | 226.12K |
| 2026-06-04 | TWD 1,580.00 | +0.32% | TWD 1,550.00 | TWD 1,645.00 | TWD 1,510.00 | 248.02K |
| 2026-06-03 | TWD 1,575.00 | -5.69% | TWD 1,685.00 | TWD 1,685.00 | TWD 1,550.00 | 500.41K |
| 2026-06-02 | TWD 1,670.00 | -8.74% | TWD 1,820.00 | TWD 1,860.00 | TWD 1,650.00 | 540.05K |
| 2026-06-01 | TWD 1,830.00 | +3.68% | TWD 1,830.00 | TWD 1,940.00 | TWD 1,745.00 | 986.03K |
| 2026-05-29 | TWD 1,765.00 | +2.32% | TWD 1,790.00 | TWD 1,840.00 | TWD 1,765.00 | 191.36K |
| 2026-05-28 | TWD 1,725.00 | +1.47% | TWD 1,680.00 | TWD 1,765.00 | TWD 1,675.00 | 68.01K |
| 2026-05-27 | TWD 1,700.00 | -3.41% | TWD 1,815.00 | TWD 1,815.00 | TWD 1,585.00 | 197.27K |