Taipei Exchange - Delayed Quote TWD

Horng Tong Enterprise Co., Ltd. (5271.TWO)

11.75
+0.15
+(1.29%)
At close: 2:59:34 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 14, 202511.7511.7511.3511.7011.70103,495
May 13, 202511.7012.0511.4511.6011.60102,726
May 12, 202511.0512.0511.0511.9011.90119,110
May 9, 202511.1511.2010.9011.0011.0083,204
May 8, 202511.1511.3510.9511.0011.0096,134
May 7, 202511.2511.3010.9511.0011.0067,003
May 6, 202511.1511.3510.9511.2511.2543,005
May 5, 202511.6511.6510.9511.0511.05230,060
May 2, 202511.9012.0011.6011.6011.6039,415
Apr 30, 202511.6011.9011.4511.8511.8555,304
Apr 29, 202512.0512.0511.6011.9011.90113,541
Apr 28, 202512.3512.4011.7012.1012.1073,505
Apr 25, 202511.5514.7011.2014.5014.50317,561
Apr 24, 202511.5011.7511.3011.4011.4077,814
Apr 23, 202511.4012.0011.4011.8511.8582,850
Apr 22, 202511.4011.7011.0011.1011.10105,453
Apr 21, 202512.1012.1011.4011.8011.80128,386
Apr 18, 202512.3012.3011.9012.0012.0032,003
Apr 17, 202512.5512.5511.8512.4512.45190,287
Apr 16, 202512.7012.8012.2012.4512.45156,005
Apr 15, 202512.7012.8012.3012.5012.50171,276
Apr 14, 202512.5013.0512.2012.2012.20171,133
Apr 11, 202512.7512.9011.4012.8012.80233,705
Apr 10, 202510.4013.6510.4012.6012.60509,670
Apr 9, 202510.4010.509.5010.2010.20462,762
Apr 8, 202510.0010.409.9010.3010.30243,607
Apr 7, 202512.6012.608.8410.1010.101,067,442
Apr 2, 202512.9013.2012.9013.0013.00126,090
Apr 1, 202512.9013.1512.8013.0013.0065,583
Mar 31, 202513.3013.3012.7012.8012.80169,056
Mar 28, 202513.8013.9013.0013.3013.30370,611
Mar 27, 202514.1014.1013.6513.7013.70152,509
Mar 26, 202514.1014.1513.7013.9013.90167,608
Mar 25, 202513.9014.2013.7013.7513.75163,236
Mar 24, 202514.5014.6013.8013.9013.90235,757
Mar 21, 202513.5016.0013.4014.4514.45705,604
Mar 20, 202513.6013.7013.3013.5013.50145,383
Mar 19, 202513.6013.6013.2013.4013.40103,004
Mar 18, 202513.6013.6513.2013.4013.40172,008
Mar 17, 202513.6514.0013.3013.3013.30251,028
Mar 14, 202513.9513.9513.4013.8013.8079,007
Mar 13, 202513.9513.9513.3513.9513.9565,004
Mar 12, 202514.0014.1013.3013.6013.60206,005
Mar 11, 202514.1014.1013.4513.6513.65253,627
Mar 10, 202514.0514.4013.8013.9513.95160,221
Mar 7, 202514.0014.1013.8014.0514.05167,508
Mar 6, 202514.0014.2013.7013.8013.80428,878
Mar 5, 202514.1014.1013.7513.8013.8097,743
Mar 4, 202513.7014.1013.5014.1014.10111,361
Mar 3, 202514.0014.0013.4513.4513.4597,124
Feb 27, 202513.9013.9513.3013.7513.75238,943
Feb 26, 202514.4514.5013.9514.2014.2069,626
Feb 25, 202514.4014.6014.1014.1514.15167,364
Feb 24, 202513.9514.5013.9514.4014.4028,863
Feb 21, 202513.9514.5013.9514.1014.1037,157
Feb 20, 202514.2014.4013.7513.9513.9547,006
Feb 19, 202513.5514.6013.5513.9513.95264,816
Feb 18, 202514.0514.7012.0013.6013.60733,338
Feb 17, 202514.7514.7513.8014.2014.20658,636
Feb 14, 202514.7515.5014.2014.7514.75545,823
Feb 13, 202514.3014.9014.2014.5014.50221,222
Feb 12, 202514.7014.7014.0014.0514.05183,453
Feb 11, 202514.1014.4014.0514.0514.05284,899
Feb 10, 202514.4514.5013.9514.0514.05444,019
Feb 7, 202514.7514.7514.5014.5014.50493,396
Feb 6, 202514.8015.0014.7014.8514.85433,510
Feb 5, 202515.0015.1014.8015.0515.05278,485
Feb 4, 202515.2515.2514.8514.9014.90369,914
Feb 3, 202515.9016.1014.8515.0015.00589,184
Jan 22, 202515.4516.2015.4516.0516.05651,471
Jan 21, 202514.9016.2014.8515.6015.60560,609
Jan 20, 202515.2515.2514.8014.9014.90304,484
Jan 17, 202515.3515.9014.5014.7514.75299,355
Jan 16, 202514.9515.9514.7515.7015.70553,003
Jan 15, 202514.9015.0514.8014.9014.90584,701
Jan 14, 202515.2515.5014.9015.0515.05533,305
Jan 13, 202515.5015.6014.9515.2515.25632,228
Jan 10, 202515.9017.0015.7515.7515.75960,244
Jan 9, 202514.1017.1514.1016.4016.401,753,208
Jan 8, 202514.1014.3014.0014.2014.20563,006
Jan 7, 202514.3014.5014.0014.2014.20650,035
Jan 6, 202515.1015.1014.2514.3014.30587,323
Jan 3, 202515.0015.5514.4015.0015.00473,679
Jan 2, 202515.9016.0015.0015.0515.05367,623
Dec 31, 202416.0016.3014.9015.4515.45499,861
Dec 30, 202416.3017.8513.0016.4016.402,172,576
Dec 27, 202415.7516.6514.9015.8515.851,055,698
Dec 26, 202415.4015.7013.9015.1015.10845,788
Dec 25, 202415.0517.2514.5015.0515.052,255,101
Dec 24, 202411.1516.2011.1015.4515.454,799,951
Dec 23, 20249.9411.659.9011.5011.501,171,035
Dec 20, 20249.9510.508.279.809.80627,335
Dec 19, 20249.6010.209.559.989.98533,156
Dec 18, 20249.9010.058.6510.0510.05266,602
Dec 17, 20249.1710.509.179.869.86788,673
Dec 16, 20246.7310.106.739.569.561,522,185
Dec 13, 20246.536.536.406.486.4864,444
Dec 12, 20246.536.535.956.496.49251,324
Dec 11, 20246.536.536.456.506.5031,701
Dec 10, 20246.556.556.306.526.5268,003
Dec 9, 20246.536.556.476.476.4735,302
Dec 6, 20246.476.536.406.536.5324,203
Dec 5, 20246.506.506.256.436.4315,501
Dec 4, 20246.506.536.306.506.5069,063
Dec 3, 20246.256.706.206.456.45276,322
Dec 2, 20246.756.946.306.606.60297,865
Nov 29, 20246.706.756.376.756.75194,470
Nov 28, 20246.406.606.406.606.6028,217
Nov 27, 20246.656.656.396.556.5565,713
Nov 26, 20246.906.906.456.506.50100,227
Nov 25, 20247.057.056.566.806.8077,197
Nov 22, 20247.037.056.687.057.0549,002
Nov 21, 20247.037.107.007.037.03110,633
Nov 20, 20247.057.057.057.057.05-
Nov 19, 20247.317.317.057.057.053,202
Nov 18, 20247.207.317.207.317.315,001
Nov 15, 20247.357.477.057.407.4065,108
Nov 14, 20247.257.847.207.257.2530,507
Nov 13, 20247.477.557.057.557.5573,911
Nov 12, 20247.497.857.327.477.47156,303
Nov 11, 20246.848.056.807.857.85227,358
Nov 8, 20246.606.876.476.806.80206,478
Nov 7, 20247.207.206.466.656.65534,921
Nov 6, 20247.757.757.007.117.11294,456
Nov 5, 20248.008.057.407.607.60396,688
Nov 4, 20248.258.497.857.917.91140,264
Nov 1, 20248.948.948.178.638.6382,774
Oct 30, 20248.948.948.918.918.915,021
Oct 29, 20249.059.058.608.658.6586,114
Oct 28, 20249.009.058.769.059.0575,479
Oct 25, 20249.159.158.609.009.0035,032
Oct 24, 20249.209.478.959.209.20172,534
Oct 23, 20248.959.058.758.888.8873,813
Oct 22, 20249.009.008.758.958.9551,703
Oct 21, 20248.849.108.459.009.0079,162
Oct 18, 20249.009.058.468.838.8353,102
Oct 17, 20249.059.058.758.948.9418,203
Oct 16, 20249.059.108.809.009.0061,066
Oct 15, 20249.219.218.609.009.0070,029
Oct 14, 20249.269.268.959.009.0030,002
Oct 11, 20249.209.208.958.958.953,636
Oct 9, 20249.609.608.959.209.2033,033
Oct 8, 20249.059.958.519.429.42260,810
Oct 7, 20249.209.208.959.009.0050,651
Oct 4, 20249.059.308.559.159.15207,409
Oct 1, 20249.259.258.709.059.05114,600
Sep 30, 20249.699.698.809.009.0097,404
Sep 27, 20249.859.949.459.709.70125,341
Sep 26, 20249.709.859.509.859.8599,359
Sep 25, 20249.959.959.459.659.6591,571
Sep 24, 20249.959.959.509.809.8095,643
Sep 23, 202410.0010.009.559.659.6567,674
Sep 20, 20249.6010.009.3510.0010.00191,266
Sep 19, 202410.0010.059.459.909.90186,388
Sep 18, 202410.0010.059.509.609.6063,353
Sep 16, 202410.1510.159.319.859.85125,802
Sep 13, 202410.2010.2010.0010.1510.1570,098
Sep 12, 20249.8910.109.7010.0510.05123,416
Sep 11, 202410.0010.059.609.809.8074,580
Sep 10, 202410.1010.359.5010.0510.0595,643
Sep 9, 20249.9210.079.4310.0710.0782,907
Sep 6, 202411.0711.079.389.729.72354,018
Sep 5, 202410.8510.8510.8510.8510.85-
Sep 4, 202410.8510.8510.8510.8510.85-
Sep 3, 202410.8510.8510.8510.8510.85-
Sep 2, 202410.8510.8510.8510.8510.85-
Aug 30, 202410.8810.8810.8810.8810.88-
Aug 29, 2024 600:1000 Stock Splits
Aug 29, 202410.8810.8810.8810.8810.88-
Aug 28, 202410.6011.3710.5010.8810.88169,290
Aug 27, 202410.0510.879.7810.7210.72237,016
Aug 26, 202410.0510.059.8310.0010.0054,022
Aug 23, 20249.8810.059.789.859.8552,201
Aug 22, 2024 600:1000 Stock Splits
Aug 22, 202410.2210.229.829.879.8729,406
Aug 21, 20249.8710.229.8710.2210.2213,335
Aug 20, 202410.2210.229.8710.1010.1070,919
Aug 19, 202410.0510.139.9210.1310.1315,953
Aug 16, 202410.2210.229.8310.0510.0545,601
Aug 15, 202410.2210.229.839.929.9256,446
Aug 14, 202410.3310.339.8810.0510.05131,951
Aug 13, 202410.4310.439.9210.2210.2253,780
Aug 12, 202410.5010.8710.2010.3810.3851,012
Aug 9, 202410.7210.7210.2810.4710.4728,867
Aug 8, 202410.8711.3010.1210.2510.2571,466
Aug 7, 202410.6310.7710.1210.7210.72232,457
Aug 6, 202410.5511.1510.1210.5510.55160,758
Aug 5, 202410.5210.529.7710.0810.0881,681
Aug 2, 202410.4210.4710.0010.3810.3896,382
Aug 1, 20249.9510.429.5010.2210.2271,176
Jul 31, 202410.3310.8810.1210.2210.2275,751
Jul 30, 202410.8711.009.3510.8310.83133,380
Jul 29, 202410.7011.8210.6511.0211.02303,565
Jul 26, 202410.1711.2210.0810.6810.68200,767
Jul 23, 20249.8810.609.4310.0810.0863,053
Jul 22, 202410.1510.159.409.889.88115,225
Jul 19, 202410.7010.709.9510.3810.3887,963
Jul 18, 202410.7210.7510.1710.5010.5034,819
Jul 17, 202410.8011.0010.1210.2810.28233,176
Jul 16, 202410.2210.709.8710.5510.55134,811
Jul 15, 202410.8010.809.9510.1710.17164,023
Jul 12, 202411.5011.8310.1710.8210.82330,704
Jul 11, 20249.6511.579.5011.0011.00600,970
Jul 10, 20249.009.828.179.229.22570,624
Jul 9, 202410.1310.389.479.929.92350,785
Jul 8, 202410.8310.838.8810.4210.42664,353
Jul 5, 202410.7211.4810.4811.2511.25276,934
Jul 4, 202411.3811.3810.4510.6710.67201,888
Jul 3, 202410.8711.1010.1010.9510.95223,543
Jul 2, 202411.3811.3810.8510.9510.95114,675
Jul 1, 202411.3811.8210.9511.1811.1888,054
Jun 28, 202411.3811.8211.1211.1711.17254,509
Jun 27, 202410.9011.3810.7811.1711.1796,734
Jun 26, 202410.8010.9810.7010.9010.90156,803
Jun 25, 202411.1311.1310.7310.8310.8391,782
Jun 24, 202411.4311.4310.8311.1311.13180,095
Jun 21, 202411.4511.6511.0811.3811.38114,006
Jun 20, 202411.6011.6011.3711.4711.4779,936
Jun 19, 202411.6211.6711.4711.6211.6258,050
Jun 18, 202411.8311.8311.4511.6511.65133,122
Jun 17, 202411.8012.2211.6211.6711.67107,467
Jun 14, 202411.5511.9711.5511.8211.82261,646
Jun 13, 202411.5511.5511.1711.5311.53169,881
Jun 12, 202411.5811.5811.4511.5811.5870,304
Jun 11, 202411.7211.7211.3311.6311.6340,569
Jun 7, 202411.7511.7511.3511.7211.7250,757
Jun 6, 202412.0011.8211.2211.7211.7285,340
Jun 5, 202412.0012.0011.7011.7011.7067,288
Jun 4, 202411.7711.8811.7011.8811.8859,421
Jun 3, 202412.1212.3011.6811.8211.82283,324
May 31, 202411.9712.4211.9212.1312.1374,107
May 30, 202412.1212.3212.0012.0012.00139,931
May 29, 202413.0313.0312.0712.2212.22247,195
May 28, 202412.3813.3312.3812.9812.98238,065
May 27, 202412.4812.5812.3012.5812.5875,983
May 24, 202412.2812.5312.1712.4712.4798,401
May 23, 202412.6312.7212.3012.3712.37115,424
May 22, 202412.8312.8312.2512.7812.78181,380
May 21, 202413.0013.0012.5012.8712.87127,731
May 20, 202412.5812.6712.1812.3812.38178,494
May 17, 202412.5012.7512.4712.6712.67169,020
May 16, 202412.5012.5012.2812.4212.4268,400
May 15, 202412.5512.5512.3312.4312.4360,172
May 14, 202412.6212.6712.2712.6712.67276,307

Related Tickers

6825.TWO Qbic Technology Co., Ltd.
31.50
+0.96%
 
6755.TWO Lian Hong Art. Co., Ltd.
20.90
-0.48%
 
3097.TWO Partner Tech Corp.
23.10
-0.22%
 
6599.TWO Poindus Systems Corp.
46.00
+0.22%
 
8119.TWO Clientron Corp.
9.38
+3.42%
 
6884.TWO Highpoint Service Network Corporation
56.20
0.00%
 
3521.TWO DataVan International Corporation
11.85
-2.07%
 
5310.TWO CGS International Inc.
55.60
+7.75%
 
6680.TWO Sintrones Technology Corp.
83.50
+7.60%
 
6928.TW Ubiqconn Technology, Inc.
49.45
+1.23%