Horien Biochemical Technology Co., Ltd. 7814
TPEX · Taiwan · Health Technology
TWD 28.40+0.15 (+0.53%)
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 28.40 | +0.53% | TWD 28.25 | TWD 28.60 | TWD 28.25 | 16.05K |
| 2026-09-30 | TWD 28.25 | -0.53% | TWD 28.40 | TWD 28.40 | TWD 28.25 | 17.00K |
| 2026-09-29 | TWD 28.40 | -0.35% | TWD 28.40 | TWD 28.45 | TWD 28.35 | 10.00K |
| 2026-09-24 | TWD 28.50 | +1.06% | TWD 28.20 | TWD 28.70 | TWD 28.20 | 27.00K |
| 2026-09-23 | TWD 28.20 | -0.35% | TWD 28.30 | TWD 28.30 | TWD 28.15 | 27.00K |
| 2026-09-22 | TWD 28.30 | -0.70% | TWD 28.50 | TWD 28.50 | TWD 28.30 | 7.00K |
| 2026-09-21 | TWD 28.50 | -0.18% | TWD 28.20 | TWD 28.50 | TWD 28.10 | 13.00K |
| 2026-09-18 | TWD 28.55 | +0.18% | TWD 28.65 | TWD 28.65 | TWD 28.55 | 3.00K |
| 2026-09-17 | TWD 28.50 | 0.00% | TWD 28.50 | TWD 28.55 | TWD 28.50 | 12.00K |
| 2026-09-16 | TWD 28.50 | +0.71% | TWD 28.25 | TWD 28.85 | TWD 28.25 | 5.00K |
| 2026-09-15 | TWD 28.30 | +0.53% | TWD 28.15 | TWD 29.55 | TWD 28.15 | 7.00K |
| 2026-09-14 | TWD 28.15 | -2.93% | TWD 29.00 | TWD 29.00 | TWD 28.15 | 14.00K |
| 2026-09-11 | TWD 29.00 | +0.52% | TWD 29.00 | TWD 29.00 | TWD 28.40 | 32.00K |
| 2026-09-10 | TWD 28.85 | -0.86% | TWD 29.10 | TWD 29.70 | TWD 28.75 | 11.00K |
| 2026-09-09 | TWD 29.10 | -2.02% | TWD 29.95 | TWD 29.95 | TWD 28.95 | 10.00K |
| 2026-09-08 | TWD 29.70 | +2.41% | TWD 29.00 | TWD 29.70 | TWD 28.60 | 35.01K |
| 2026-09-07 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.50 | TWD 28.95 | 28.00K |
| 2026-09-04 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.90 | TWD 29.00 | 25.00K |
| 2026-09-03 | TWD 29.00 | -1.02% | TWD 29.20 | TWD 29.25 | TWD 29.00 | 45.00K |
| 2026-09-02 | TWD 29.30 | 0.00% | TWD 29.35 | TWD 29.50 | TWD 29.25 | 37.00K |
| 2026-09-01 | TWD 29.30 | -2.17% | TWD 29.60 | TWD 29.75 | TWD 29.25 | 67.00K |
| 2026-08-31 | TWD 29.95 | +1.53% | TWD 29.30 | TWD 30.00 | TWD 29.30 | 22.00K |
| 2026-08-28 | TWD 29.50 | -1.67% | TWD 29.60 | TWD 30.00 | TWD 29.20 | 47.00K |
| 2026-08-27 | TWD 30.00 | 0.00% | TWD 29.95 | TWD 30.00 | TWD 29.60 | 41.00K |
| 2026-08-26 | TWD 30.00 | +0.50% | TWD 29.80 | TWD 30.90 | TWD 29.60 | 43.00K |
| 2026-08-25 | TWD 29.85 | -0.33% | TWD 29.95 | TWD 30.20 | TWD 29.80 | 9.12K |
| 2026-08-24 | TWD 29.95 | -0.83% | TWD 30.00 | TWD 30.05 | TWD 29.90 | 23.00K |
| 2026-08-21 | TWD 30.20 | -1.63% | TWD 30.40 | TWD 30.45 | TWD 30.20 | 17.00K |
| 2026-08-20 | TWD 30.70 | -0.97% | TWD 30.70 | TWD 31.00 | TWD 30.70 | 34.01K |
| 2026-08-19 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 30.35 | 42.00K |
| 2026-08-18 | TWD 31.00 | +4.20% | TWD 29.75 | TWD 31.00 | TWD 29.45 | 69.00K |
| 2026-08-17 | TWD 29.75 | -2.46% | TWD 29.65 | TWD 30.60 | TWD 29.40 | 57.00K |
| 2026-08-14 | TWD 30.50 | -1.61% | TWD 30.45 | TWD 30.90 | TWD 30.00 | 12.00K |
| 2026-08-13 | TWD 31.00 | +1.97% | TWD 29.85 | TWD 31.00 | TWD 29.85 | 47.00K |
| 2026-08-12 | TWD 30.40 | -1.94% | TWD 31.00 | TWD 31.00 | TWD 30.40 | 29.00K |
| 2026-08-11 | TWD 31.00 | +1.47% | TWD 30.55 | TWD 31.00 | TWD 30.50 | 14.10K |
| 2026-08-10 | TWD 30.55 | +1.33% | TWD 31.15 | TWD 31.60 | TWD 30.40 | 51.00K |
| 2026-08-07 | TWD 30.15 | +0.50% | TWD 30.85 | TWD 30.85 | TWD 30.05 | 38.00K |
| 2026-08-06 | TWD 30.00 | -1.32% | TWD 30.00 | TWD 30.25 | TWD 29.80 | 26.00K |
| 2026-08-05 | TWD 30.40 | +1.00% | TWD 30.10 | TWD 31.00 | TWD 30.00 | 20.00K |
| 2026-08-04 | TWD 30.10 | -0.82% | TWD 30.30 | TWD 30.60 | TWD 29.80 | 42.00K |
| 2026-08-03 | TWD 30.35 | +0.33% | TWD 29.65 | TWD 31.50 | TWD 29.55 | 36.00K |
| 2026-07-31 | TWD 30.25 | -2.42% | TWD 31.30 | TWD 31.30 | TWD 30.05 | 29.08K |
| 2026-07-30 | TWD 31.00 | +4.73% | TWD 31.85 | TWD 31.85 | TWD 29.60 | 42.00K |
| 2026-07-29 | TWD 29.60 | -2.79% | TWD 30.45 | TWD 30.45 | TWD 29.60 | 76.00K |
| 2026-07-28 | TWD 30.45 | -1.77% | TWD 30.50 | TWD 31.25 | TWD 30.10 | 60.00K |
| 2026-07-27 | TWD 31.00 | +0.32% | TWD 30.50 | TWD 31.00 | TWD 30.05 | 72.00K |
| 2026-07-24 | TWD 30.90 | -4.78% | TWD 32.40 | TWD 32.40 | TWD 30.75 | 122.00K |
| 2026-07-23 | TWD 32.45 | -1.67% | TWD 32.70 | TWD 32.80 | TWD 31.80 | 208.01K |
| 2026-07-22 | TWD 33.00 | -3.08% | TWD 34.30 | TWD 38.85 | TWD 32.15 | 280.00K |
| 2026-07-21 | TWD 34.05 | -9.92% | TWD 35.20 | TWD 36.15 | TWD 33.10 | 352.00K |
| 2026-07-20 | TWD 37.80 | +2.02% | TWD 39.00 | TWD 40.40 | TWD 37.05 | 789.04K |
| 2026-07-17 | TWD 37.05 | +21.67% | TWD 30.35 | TWD 38.00 | TWD 29.95 | 906.01K |
| 2026-07-16 | TWD 30.45 | -20.50% | TWD 32.00 | TWD 32.15 | TWD 29.30 | 751.00K |
| 2026-07-15 | TWD 38.30 | +2.96% | TWD 37.80 | TWD 38.40 | TWD 35.85 | 79.99K |
| 2026-07-14 | TWD 37.20 | -4.86% | TWD 39.10 | TWD 39.10 | TWD 36.85 | 155.31K |
| 2026-07-13 | TWD 39.10 | +2.89% | TWD 38.00 | TWD 40.10 | TWD 36.65 | 443.76K |
| 2026-07-10 | TWD 38.00 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 0 |
| 2026-07-09 | TWD 38.00 | -0.13% | TWD 38.10 | TWD 38.10 | TWD 36.15 | 102.51K |
| 2026-07-08 | TWD 38.05 | +3.96% | TWD 38.00 | TWD 38.05 | TWD 36.85 | 16.04K |
| 2026-07-07 | TWD 36.60 | -4.56% | TWD 38.60 | TWD 38.70 | TWD 36.50 | 78.47K |
| 2026-07-06 | TWD 38.35 | +0.39% | TWD 39.00 | TWD 39.30 | TWD 36.85 | 89.00K |
| 2026-07-03 | TWD 38.20 | +5.52% | TWD 38.50 | TWD 39.40 | TWD 36.10 | 60.58K |
| 2026-07-02 | TWD 36.20 | -4.23% | TWD 37.80 | TWD 37.80 | TWD 35.85 | 21.24K |
| 2026-07-01 | TWD 37.80 | +2.16% | TWD 37.95 | TWD 37.95 | TWD 36.10 | 44.82K |
| 2026-06-30 | TWD 37.00 | 0.00% | TWD 38.15 | TWD 39.45 | TWD 37.00 | 128.35K |
| 2026-06-29 | TWD 37.00 | -4.27% | TWD 38.65 | TWD 40.10 | TWD 37.00 | 93.54K |
| 2026-06-26 | TWD 38.65 | -6.53% | TWD 39.40 | TWD 41.30 | TWD 38.00 | 85.74K |
| 2026-06-25 | TWD 41.35 | +4.42% | TWD 39.45 | TWD 41.40 | TWD 39.30 | 53.35K |
| 2026-06-24 | TWD 39.60 | +3.12% | TWD 38.45 | TWD 40.00 | TWD 36.85 | 77.33K |
| 2026-06-23 | TWD 38.40 | +0.66% | TWD 38.40 | TWD 38.50 | TWD 37.40 | 52.42K |
| 2026-06-22 | TWD 38.15 | +7.46% | TWD 35.50 | TWD 38.50 | TWD 35.50 | 79.37K |
| 2026-06-18 | TWD 35.50 | +0.28% | TWD 35.60 | TWD 35.65 | TWD 35.10 | 56.44K |
| 2026-06-17 | TWD 35.40 | +0.28% | TWD 35.00 | TWD 35.65 | TWD 34.75 | 84.09K |
| 2026-06-16 | TWD 35.30 | -9.83% | TWD 38.00 | TWD 38.20 | TWD 31.70 | 277.66K |
| 2026-06-15 | TWD 39.15 | +0.13% | TWD 39.10 | TWD 39.15 | TWD 37.05 | 130.47K |
| 2026-06-12 | TWD 39.10 | -0.51% | TWD 39.30 | TWD 39.85 | TWD 38.35 | 42.25K |
| 2026-06-11 | TWD 39.30 | +2.75% | TWD 39.30 | TWD 39.35 | TWD 38.10 | 16.27K |
| 2026-06-10 | TWD 38.25 | -3.89% | TWD 39.80 | TWD 39.80 | TWD 38.05 | 74.37K |
| 2026-06-09 | TWD 39.80 | +2.58% | TWD 38.80 | TWD 40.05 | TWD 38.00 | 156.52K |
| 2026-06-08 | TWD 38.80 | -3.96% | TWD 39.00 | TWD 40.50 | TWD 37.35 | 42.07K |
| 2026-06-05 | TWD 40.40 | -3.81% | TWD 41.60 | TWD 42.50 | TWD 39.00 | 159.24K |
| 2026-06-04 | TWD 42.00 | -2.44% | TWD 43.15 | TWD 43.15 | TWD 41.85 | 30.87K |
| 2026-06-03 | TWD 43.05 | -0.23% | TWD 43.15 | TWD 43.30 | TWD 42.20 | 95.21K |
| 2026-06-02 | TWD 43.15 | +0.70% | TWD 42.15 | TWD 43.15 | TWD 42.15 | 36.12K |
| 2026-06-01 | TWD 42.85 | +0.82% | TWD 42.45 | TWD 42.90 | TWD 42.00 | 30.00K |
| 2026-05-29 | TWD 42.50 | -1.16% | TWD 42.90 | TWD 43.00 | TWD 42.35 | 71.52K |
| 2026-05-28 | TWD 43.00 | +2.38% | TWD 42.80 | TWD 43.00 | TWD 42.70 | 18.01K |
| 2026-05-27 | TWD 42.00 | -2.21% | TWD 42.95 | TWD 43.00 | TWD 41.85 | 48.50K |
| 2026-05-26 | TWD 42.95 | +1.06% | TWD 42.80 | TWD 43.20 | TWD 42.00 | 44.15K |