Horng Tong Enterprise Co., Ltd.(TW:5271)
NT$11.10-0.05 (-0.45%)
TW:5271
Horng Tong Enterprise Co., Ltd. historical prices
NT$11.10
At close:-0.05 (-0.45%)
Horng Tong Enterprise Co., Ltd. (5271) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.25 | 11.25 | 10.75 | 11.10 | 11.10 | -0.45% | 23,140 | 0.10 |
| Nov 10, 2026 | 11.00 | 11.65 | 10.70 | 11.15 | 11.15 | +6.19% | 285,810 | 1.29 |
| Nov 09, 2026 | 10.50 | 10.90 | 10.10 | 10.90 | 10.90 | +3.81% | 185,775 | 0.84 |
| Nov 06, 2026 | 9.96 | 10.50 | 9.03 | 10.50 | 10.50 | +4.48% | 908,613 | 4.36 |
| Nov 05, 2026 | 10.30 | 10.30 | 9.95 | 10.05 | 10.05 | -2.43% | 117,385 | 0.56 |
| Nov 04, 2026 | 10.20 | 10.45 | 9.70 | 10.30 | 10.30 | +1.48% | 325,406 | 1.57 |
| Nov 03, 2026 | 10.50 | 10.65 | 9.97 | 10.15 | 10.15 | -2.87% | 221,426 | 1.08 |
| Nov 02, 2026 | 10.80 | 10.80 | 10.15 | 10.45 | 10.45 | -2.34% | 145,551 | 0.70 |
| Oct 30, 2026 | 10.80 | 10.80 | 10.25 | 10.70 | 10.70 | +0.94% | 170,865 | 0.81 |
| Oct 29, 2026 | 11.10 | 11.10 | 10.55 | 10.60 | 10.60 | -4.07% | 142,939 | 0.68 |
| Oct 28, 2026 | 11.30 | 11.35 | 10.85 | 11.05 | 11.05 | -0.45% | 88,991 | 0.41 |
| Oct 27, 2026 | 11.00 | 11.55 | 11.00 | 11.10 | 11.10 | +2.30% | 143,831 | 0.67 |
| Oct 26, 2026 | 10.85 | 11.50 | 10.85 | 10.85 | 10.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.85 | 11.50 | 10.85 | 10.85 | 10.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.10 | 11.50 | 10.85 | 10.85 | 10.85 | -3.56% | 142,238 | 0.60 |
| Oct 21, 2026 | 11.15 | 11.75 | 10.85 | 11.25 | 11.25 | +2.27% | 159,046 | 0.67 |
| Oct 20, 2026 | 11.05 | 11.15 | 10.85 | 11.00 | 11.00 | -0.45% | 84,573 | 0.35 |
| Oct 19, 2026 | 11.85 | 11.85 | 10.60 | 11.05 | 11.05 | -4.25% | 153,503 | 0.63 |
| Oct 16, 2026 | 11.01 | 11.78 | 10.57 | 11.54 | 11.54 | +7.24% | 289,582 | 1.18 |
| Oct 15, 2026 | 11.25 | 11.25 | 10.52 | 10.76 | 10.76 | -3.50% | 299,847 | 1.23 |
| Oct 14, 2026 | 11.35 | 11.59 | 10.96 | 11.15 | 11.15 | -2.13% | 212,592 | 0.87 |
| Oct 13, 2026 | 11.69 | 12.08 | 11.10 | 11.40 | 11.40 | -4.49% | 423,290 | 1.75 |
| Oct 12, 2026 | 10.71 | 12.86 | 10.71 | 11.93 | 11.93 | +11.37% | 556,945 | 2.37 |
| Oct 09, 2026 | 10.71 | 10.96 | 10.42 | 10.71 | 10.71 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.76 | 10.96 | 10.42 | 10.71 | 10.71 | -0.91% | 275,342 | 1.13 |
| Oct 07, 2026 | 11.15 | 11.15 | 10.62 | 10.81 | 10.81 | -1.33% | 294,885 | 1.23 |
| Oct 06, 2026 | 11.15 | 11.15 | 10.76 | 10.96 | 10.96 | 0.00% | 261,990 | 1.09 |
| Oct 05, 2026 | 10.96 | 11.15 | 10.66 | 10.96 | 10.96 | +0.45% | 391,231 | 1.64 |
| Oct 02, 2026 | 11.74 | 11.74 | 10.62 | 10.91 | 10.91 | -5.88% | 484,856 | 2.04 |
| Oct 01, 2026 | 11.88 | 11.98 | 11.44 | 11.59 | 11.59 | -0.83% | 239,413 | 1.01 |
| Sep 30, 2026 | 12.66 | 12.66 | 11.25 | 11.69 | 11.69 | -4.77% | 494,297 | 2.13 |
| Sep 29, 2026 | 12.95 | 13.10 | 12.03 | 12.27 | 12.27 | -4.54% | 157,119 | 0.67 |
| Sep 28, 2026 | 12.86 | 13.78 | 12.66 | 12.86 | 12.86 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.86 | 13.78 | 12.66 | 12.86 | 12.86 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.78 | 13.78 | 12.66 | 12.86 | 12.86 | -5.38% | 269,314 | 1.09 |
| Sep 23, 2026 | 14.61 | 14.66 | 13.59 | 13.59 | 13.59 | -7.00% | 410,362 | 1.64 |
| Sep 22, 2026 | 12.52 | 14.66 | 12.27 | 14.61 | 14.61 | +16.73% | 769,090 | 3.13 |
| Sep 21, 2026 | 14.12 | 14.61 | 10.18 | 12.52 | 12.52 | -13.47% | 751,218 | 3.13 |
| Sep 18, 2026 | 14.46 | 14.46 | 13.23 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 14.46 | 14.46 | 13.23 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 14.46 | 14.46 | 13.23 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 14.46 | 14.46 | 13.23 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 14.46 | 14.46 | 13.23 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 14.46 | 14.46 | 13.23 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 13.23 | 14.46 | 13.23 | 14.46 | 14.46 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13.23 | 14.46 | 13.23 | 14.46 | 14.46 | +6.42% | 230,392 | 0.63 |
| Sep 08, 2026 | 14.25 | 14.33 | 13.10 | 13.59 | 13.59 | -5.17% | 432,290 | 1.17 |
| Sep 07, 2026 | 13.62 | 14.90 | 13.23 | 14.33 | 14.33 | +2.50% | 414,650 | 1.12 |
| Sep 04, 2026 | 14.17 | 14.22 | 13.62 | 13.98 | 13.98 | -0.63% | 159,965 | 0.42 |
| Sep 03, 2026 | 14.12 | 14.17 | 13.64 | 14.07 | 14.07 | +0.84% | 285,603 | 0.74 |
