Horng Tong

5271
🏛️ taiwan →
11.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.40 8.25 7.40 8.08 2.2M
2023-12-28 6.88 7.60 6.85 7.55 2.4M
2023-12-27 6.72 6.99 6.50 6.88 0.6M
2023-12-26 6.78 6.93 6.31 6.60 0.7M
2023-12-25 6.88 7.52 6.62 6.78 1.2M
2023-12-22 6.36 6.87 6.31 6.87 1.2M
2023-12-21 6.18 6.36 6.13 6.36 0.1M
2023-12-20 6.20 6.22 6.11 6.19 0.1M
2023-12-19 6.21 6.28 6.03 6.21 0.2M
2023-12-18 6.21 6.29 6.05 6.18 0.2M
2023-12-15 6.39 6.39 6.02 6.22 0.1M
2023-12-14 6.18 6.53 6.00 6.39 0.1M
2023-12-13 6.25 6.40 6.10 6.18 0.1M
2023-12-12 6.60 6.72 6.08 6.25 0.6M
2023-12-11 5.98 6.72 5.90 6.55 1.4M
2023-12-08 5.96 6.00 5.88 5.98 0.1M
2023-12-07 5.97 5.97 5.88 5.96 0.0M
2023-12-06 5.96 6.00 5.91 5.97 0.1M
2023-12-05 6.00 6.00 5.89 5.96 0.0M
2023-12-04 5.89 6.00 5.87 5.99 0.1M
2023-12-01 5.87 5.89 5.83 5.89 0.1M
2023-11-30 5.88 5.88 5.80 5.87 0.1M
2023-11-29 5.87 5.90 5.80 5.88 0.1M
2023-11-28 5.91 5.91 5.83 5.87 0.1M
2023-11-27 5.86 5.97 5.84 5.90 0.1M
2023-11-24 6.02 6.02 5.86 5.97 0.1M
2023-11-23 5.87 6.05 5.85 6.02 0.2M
2023-11-22 5.92 5.97 5.79 5.87 0.1M
2023-11-21 5.87 5.99 5.80 5.92 0.1M
2023-11-20 6.02 6.04 5.80 5.85 0.1M
2023-11-17 5.77 6.00 5.77 5.97 0.1M
2023-11-16 5.82 5.82 5.78 5.81 0.1M
2023-11-15 5.82 5.83 5.78 5.82 0.1M
2023-11-14 5.83 5.83 5.80 5.82 0.1M
2023-11-13 5.98 5.98 5.79 5.83 0.0M
2023-11-10 5.97 5.98 5.79 5.85 0.1M
2023-11-09 5.94 5.99 5.78 5.98 0.1M
2023-11-08 5.92 5.94 5.78 5.78 0.0M
2023-11-07 6.00 6.00 5.78 5.92 0.0M
2023-11-06 5.95 6.00 5.80 6.00 0.0M
2023-11-03 5.95 6.00 5.80 5.91 0.0M
2023-11-02 5.84 5.95 5.73 5.95 0.1M
2023-11-01 5.89 5.89 5.76 5.84 0.1M
2023-10-31 5.95 5.95 5.66 5.89 0.1M
2023-10-30 5.86 6.10 5.78 5.90 0.1M
2023-10-27 5.82 6.00 5.78 5.86 0.1M
2023-10-26 5.86 5.86 5.77 5.81 0.1M
2023-10-25 5.88 5.88 5.78 5.87 0.0M
2023-10-24 5.99 5.99 5.83 5.88 0.0M
2023-10-23 5.99 5.99 5.80 5.87 0.0M
2023-10-20 5.83 5.99 5.79 5.98 0.0M
2023-10-19 5.85 5.85 5.79 5.83 0.0M
2023-10-18 5.87 5.87 5.78 5.78 0.2M
2023-10-17 5.94 5.94 5.79 5.87 0.1M
2023-10-16 5.93 5.93 5.82 5.84 0.0M
2023-10-13 5.96 6.00 5.84 5.92 0.1M
2023-10-12 5.97 5.97 5.85 5.92 0.1M
2023-10-11 5.87 5.99 5.87 5.97 0.1M
2023-10-06 5.90 5.90 5.84 5.90 0.1M
2023-10-05 5.83 5.99 5.78 5.90 0.2M
2023-10-04 5.84 5.84 5.76 5.83 0.1M
2023-10-03 5.99 5.99 5.78 5.84 0.1M
2023-10-02 5.87 5.90 5.78 5.89 0.1M
2023-09-28 5.92 5.92 5.79 5.79 0.0M
2023-09-27 5.95 5.96 5.78 5.91 0.1M
2023-09-26 5.99 5.99 5.88 5.95 0.1M
2023-09-25 5.99 5.99 5.86 5.98 0.0M
2023-09-22 5.83 5.99 5.83 5.99 0.1M
2023-09-21 5.81 5.90 5.74 5.83 0.1M
2023-09-20 5.89 5.89 5.79 5.81 0.0M
2023-09-19 5.90 5.92 5.78 5.87 0.1M
2023-09-18 6.04 6.04 5.65 5.90 0.2M
2023-09-15 6.04 6.04 5.80 6.04 0.0M
2023-09-14 5.99 6.05 5.83 6.04 0.1M
2023-09-13 5.99 5.99 5.83 5.99 0.1M
2023-09-12 6.12 6.15 5.78 5.90 0.5M
2023-09-11 6.07 6.19 6.07 6.08 0.1M
2023-09-08 6.33 6.33 5.98 6.20 0.2M
2023-09-07 6.35 6.40 6.27 6.33 0.1M
2023-09-06 6.32 6.41 6.25 6.34 0.1M
2023-09-05 6.35 6.40 6.18 6.25 0.1M
2023-09-04 6.18 6.39 6.01 6.35 0.3M
2023-09-01 6.34 6.34 5.98 6.18 0.1M
2023-08-31 5.86 6.84 5.86 6.34 0.7M
2023-08-30 5.91 5.91 5.61 5.86 0.2M
2023-08-29 5.90 5.92 5.83 5.84 0.2M
2023-08-28 5.93 5.93 5.76 5.87 0.3M
2023-08-25 5.97 5.99 5.86 5.93 0.1M
2023-08-24 5.97 5.99 5.90 5.97 0.1M
2023-08-23 5.97 5.97 5.86 5.97 0.1M
2023-08-22 6.01 6.01 5.87 5.96 0.1M
2023-08-21 5.99 6.05 5.90 5.93 0.0M
2023-08-18 6.04 6.04 5.98 6.02 0.2M
2023-08-17 6.02 6.04 5.91 6.02 0.1M
2023-08-16 6.10 6.10 5.81 6.02 0.3M
2023-08-15 5.87 6.06 5.62 5.93 0.3M
2023-08-14 5.87 5.88 5.63 5.70 0.1M
2023-08-11 5.90 5.90 5.63 5.87 0.1M
2023-08-10 5.90 5.90 5.84 5.88 0.1M
2023-08-09 5.90 5.91 5.86 5.90 0.1M
2023-08-08 5.90 5.92 5.84 5.90 0.1M
2023-08-07 5.92 5.92 5.85 5.90 0.1M
2023-08-04 5.88 6.12 5.84 5.92 0.2M
2023-08-02 5.88 5.92 5.82 5.88 0.2M
2023-08-01 5.92 6.12 5.78 6.06 0.2M
2023-07-31 6.02 6.02 5.88 5.88 0.0M
2023-07-28 6.09 6.09 5.88 6.02 0.0M
2023-07-27 5.93 5.95 5.87 5.94 0.1M
2023-07-26 6.00 6.20 5.78 5.91 0.3M
2023-07-25 6.12 6.12 5.95 6.00 0.1M
2023-07-24 6.30 6.30 5.95 6.12 0.1M
2023-07-21 6.31 6.35 5.99 6.30 0.1M
2023-07-20 5.99 6.25 5.92 6.25 0.2M
2023-07-19 5.91 6.00 5.83 5.93 0.1M
2023-07-18 6.00 6.00 5.70 5.81 0.2M
2023-07-17 6.08 6.08 5.94 5.94 0.3M
2023-07-14 6.09 6.09 6.02 6.05 0.0M
2023-07-13 6.10 6.20 6.01 6.09 0.3M
2023-07-12 5.99 6.21 5.99 6.09 0.1M
2023-07-11 6.10 6.21 5.70 5.99 0.4M
2023-07-10 6.29 6.29 5.86 5.87 0.3M
2023-07-07 6.26 6.29 6.13 6.29 0.1M
2023-07-06 6.30 6.30 6.17 6.26 0.2M
2023-07-05 6.32 6.33 6.20 6.30 0.0M
2023-07-04 6.25 6.33 6.25 6.32 0.2M
2023-07-03 6.38 6.39 6.25 6.29 0.1M
2023-06-30 6.40 6.42 6.27 6.38 0.2M
2023-06-29 6.32 6.45 6.32 6.40 0.1M
2023-06-28 6.23 6.45 6.23 6.44 0.1M
2023-06-27 6.20 6.44 6.20 6.32 0.2M
2023-06-26 6.23 6.28 6.20 6.24 0.1M
2023-06-21 6.26 6.35 6.22 6.28 0.1M
2023-06-20 6.19 6.36 6.19 6.26 0.1M
2023-06-19 6.30 6.39 6.18 6.36 0.2M
2023-06-16 6.32 6.50 6.27 6.30 0.1M
2023-06-15 6.22 6.55 6.22 6.40 0.2M
2023-06-14 6.35 6.59 6.09 6.40 0.4M
2023-06-13 6.30 6.60 6.19 6.60 0.5M
2023-06-12 6.69 6.72 6.28 6.50 0.4M
2023-06-09 6.69 6.69 6.47 6.65 0.1M
2023-06-08 6.69 6.69 6.45 6.56 0.2M
2023-06-07 6.75 6.75 6.60 6.63 0.1M
2023-06-06 6.72 6.96 6.59 6.73 0.2M
2023-06-05 6.82 6.85 6.47 6.71 0.7M
2023-06-02 7.07 7.07 6.83 6.89 0.3M
2023-06-01 7.04 7.20 6.87 7.07 0.4M
2023-05-31 7.10 7.10 6.98 7.04 0.3M
2023-05-30 7.00 7.15 6.97 7.04 0.3M
2023-05-29 7.12 7.16 6.85 7.14 0.8M
2023-05-26 6.58 7.15 6.58 7.15 0.6M
2023-05-25 6.40 6.89 6.37 6.57 0.6M
2023-05-24 6.26 6.52 6.16 6.40 0.2M
2023-05-23 6.35 6.36 6.12 6.25 0.4M
2023-05-22 6.40 6.40 6.19 6.28 0.2M
2023-05-19 6.52 6.52 6.28 6.35 0.2M
2023-05-18 6.63 6.70 6.37 6.50 0.2M
2023-05-17 6.69 6.92 6.53 6.63 0.4M
2023-05-16 6.48 6.68 6.43 6.53 0.3M
2023-05-15 6.45 6.82 6.32 6.44 0.3M
2023-05-12 6.63 6.68 6.08 6.43 0.7M
2023-05-11 6.86 7.03 6.27 6.58 1.4M
2023-05-10 6.80 7.30 6.78 6.86 0.7M
2023-05-09 7.03 7.05 6.67 6.80 0.7M
2023-05-08 7.19 7.19 6.96 7.03 0.2M
2023-05-05 7.21 7.40 7.06 7.15 0.1M
2023-05-04 7.13 7.33 7.12 7.12 0.2M
2023-05-03 7.20 7.20 7.04 7.13 0.2M
2023-05-02 7.34 7.34 6.94 7.15 0.4M
2023-04-28 7.33 7.63 7.18 7.18 0.3M
2023-04-27 7.24 7.42 7.08 7.15 0.2M
2023-04-26 7.36 7.60 7.28 7.34 0.2M
2023-04-25 7.60 7.77 6.96 7.57 0.9M
2023-04-24 7.32 7.91 7.31 7.35 0.7M
2023-04-21 7.53 7.53 7.17 7.35 0.4M
2023-04-20 7.16 7.99 7.16 7.52 0.8M
2023-04-19 7.85 8.10 7.18 7.42 1.9M
2023-04-18 6.74 8.07 6.72 8.00 3.5M
2023-04-17 6.71 6.74 6.62 6.74 0.4M
2023-04-14 6.71 6.72 6.50 6.71 0.5M
2023-04-13 6.72 6.72 6.57 6.71 0.4M
2023-04-12 6.93 6.93 6.54 6.72 0.5M
2023-04-11 6.93 7.02 6.73 6.92 0.3M
2023-04-10 6.88 6.94 6.75 6.92 0.3M
2023-04-07 6.77 6.93 6.68 6.87 0.2M
2023-04-06 6.77 6.94 6.46 6.63 0.4M
2023-03-31 7.03 7.03 6.70 6.90 0.4M
2023-03-30 7.02 7.29 6.62 7.03 1.0M
2023-03-29 6.85 7.14 6.05 7.02 1.1M
2023-03-28 6.70 7.31 6.58 6.80 1.1M
2023-03-27 6.49 7.03 6.43 6.65 0.7M
2023-03-24 6.50 6.80 6.18 6.26 1.0M
2023-03-23 7.00 7.36 5.97 6.47 1.5M
2023-03-22 5.94 7.91 5.90 7.22 3.5M
2023-03-21 5.54 6.02 5.49 5.92 0.6M
2023-03-20 5.62 5.62 5.40 5.52 0.3M
2023-03-17 5.60 5.77 5.32 5.62 0.7M
2023-03-16 6.10 6.49 5.50 5.53 1.2M
2023-03-15 5.11 6.30 5.10 6.24 1.3M
2023-03-14 5.08 5.12 5.01 5.08 0.3M
2023-03-13 5.14 5.22 5.00 5.18 0.5M
2023-03-10 4.99 5.14 4.97 4.98 0.3M
2023-03-09 5.27 5.27 4.92 5.14 0.6M
2023-03-08 5.26 5.31 5.06 5.13 0.4M
2023-03-07 5.50 5.51 5.15 5.26 0.5M
2023-03-06 5.58 5.70 5.31 5.49 0.5M
2023-03-03 5.71 5.75 5.56 5.65 0.5M
2023-03-02 5.85 5.87 5.31 5.80 1.1M
2023-03-01 6.48 6.48 5.56 5.95 1.2M
2023-02-24 7.17 7.47 6.08 6.37 2.1M
2023-02-23 7.11 7.46 6.72 7.17 3.2M
2023-02-22 6.46 7.35 4.81 7.14 3.3M
2023-02-21 4.50 8.41 4.48 6.73 3.2M
2023-02-20 4.73 4.73 4.40 4.49 0.4M
2023-02-17 4.72 4.73 4.55 4.73 0.0M
2023-02-16 4.65 4.72 4.50 4.72 0.0M
2023-02-15 4.69 4.69 4.50 4.65 0.1M
2023-02-14 4.59 4.72 4.59 4.69 0.0M
2023-02-13 4.72 4.73 4.50 4.59 0.1M
2023-02-10 4.79 4.89 4.61 4.72 0.3M
2023-02-09 4.48 4.82 4.48 4.82 0.1M
2023-02-08 4.40 4.67 4.38 4.67 0.1M
2023-02-07 4.28 4.48 4.28 4.40 0.0M
2023-02-06 4.27 4.30 4.27 4.30 0.0M
2023-02-03 4.12 4.28 4.12 4.27 0.0M
2023-02-02 4.26 4.28 4.07 4.28 0.1M
2023-02-01 4.30 4.30 4.15 4.30 0.0M
2023-01-31 4.19 4.28 4.02 4.28 0.0M
2023-01-30 4.28 4.28 4.12 4.13 0.2M
2023-01-17 4.30 4.30 4.13 4.28 0.0M
2023-01-16 4.28 4.35 4.19 4.30 0.1M
2023-01-13 4.19 4.28 4.12 4.28 0.0M
2023-01-12 4.27 4.27 4.13 4.18 0.0M
2023-01-11 4.27 4.27 4.04 4.19 0.2M
2023-01-10 4.50 4.50 4.19 4.26 0.2M
2023-01-09 4.64 4.66 4.40 4.46 0.1M
2023-01-06 4.66 4.69 4.57 4.66 0.1M
2023-01-05 4.64 4.83 4.63 4.83 0.0M
2023-01-04 4.77 4.77 4.58 4.64 0.0M
2023-01-03 4.93 4.93 4.62 4.77 0.0M