Horizon Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.000	18.200	17.850	17.850	17.850	2,730,744
2026-10-15	18.200	18.200	17.900	17.900	17.900	2,951,655
2026-10-14	18.150	18.500	18.100	18.500	18.500	4,357,050
2026-10-13	18.100	18.300	17.950	18.050	18.050	2,665,996
2026-10-12	18.050	18.350	18.000	18.300	18.300	2,148,512
2026-10-08	18.000	18.300	17.850	18.150	18.150	3,030,016
2026-10-07	17.950	18.050	17.800	17.800	17.800	1,645,636
2026-10-06	18.300	18.400	17.850	17.850	17.850	1,619,760
2026-10-05	18.000	18.200	17.950	18.100	18.100	2,974,463
2026-10-02	17.500	17.850	17.450	17.800	17.800	1,575,814
2026-10-01	17.950	17.950	17.350	17.600	17.600	2,991,093
2026-09-30	17.600	18.100	17.550	17.950	17.950	2,623,305
2026-09-29	17.600	17.700	17.350	17.400	17.400	1,193,565
2026-09-24	17.800	17.850	17.550	17.600	17.600	1,963,674
2026-09-23	18.000	18.100	17.800	17.850	17.850	2,356,001
2026-09-22	18.050	18.250	17.750	17.800	17.800	3,716,801
2026-09-21	17.600	18.100	17.500	17.850	17.850	5,633,399
2026-09-18	17.400	17.600	17.300	17.600	17.600	3,174,090
2026-09-17	17.150	17.550	17.100	17.350	17.350	2,646,943
2026-09-16	16.800	17.200	16.800	17.000	17.000	1,127,657
2026-09-15	17.250	17.250	16.750	16.850	16.850	1,669,138
2026-09-14	16.850	17.400	16.750	17.350	17.350	1,733,385
2026-09-11	16.800	17.150	16.750	16.950	16.950	2,037,473
2026-09-10	17.250	17.400	17.100	17.150	17.150	1,397,831
2026-09-09	18.200	18.200	17.250	17.450	17.450	5,633,436
2026-09-08	17.750	17.900	17.550	17.850	17.850	5,971,772
2026-09-07	17.050	17.100	16.550	16.850	16.850	2,177,428
2026-09-04	16.650	16.850	16.450	16.800	16.800	2,320,662
2026-09-03	16.400	16.850	16.350	16.400	16.400	2,110,942
2026-09-02	16.500	16.550	16.200	16.300	16.300	911,826
2026-09-01	16.350	16.750	16.350	16.600	16.600	2,370,260
2026-08-31	16.150	16.200	15.800	16.200	16.200	1,604,368
2026-08-28	16.300	16.750	16.300	16.400	16.400	2,385,219
2026-08-27	16.100	16.300	16.000	16.050	16.050	1,508,882
2026-08-26	15.700	16.050	15.700	15.950	15.950	1,049,019
2026-08-25	15.750	15.750	15.450	15.550	15.550	973,307
2026-08-24	15.900	16.100	15.750	15.800	15.800	788,247
2026-08-21	15.750	15.950	15.600	15.900	15.900	870,144
2026-08-20	15.600	15.750	15.300	15.750	15.750	1,140,060
2026-08-19	15.500	15.650	15.350	15.450	15.450	1,004,660
2026-08-18	16.000	16.000	15.650	15.750	15.750	1,066,640
2026-08-17	16.500	16.500	15.950	15.950	15.950	1,480,541
2026-08-14	16.200	16.850	16.000	16.450	16.450	2,694,309
2026-08-13	16.300	16.550	15.850	15.950	15.950	2,575,649
2026-08-12	15.250	16.200	15.250	16.050	16.050	2,625,256
2026-08-11	14.900	15.150	14.550	15.100	15.100	1,235,056
2026-08-10	15.050	15.150	14.700	14.950	14.950	2,507,061
2026-08-07	15.550	15.550	15.250	15.300	15.300	1,271,951
2026-08-06	15.800	15.800	15.400	15.500	15.500	1,514,842
2026-08-05	16.000	16.150	15.850	15.950	15.950	1,191,368
2026-08-04	15.600	15.750	15.400	15.550	15.550	777,127
2026-08-03	15.550	15.800	15.350	15.550	15.550	1,852,764
2026-07-31	15.200	15.800	15.200	15.650	15.650	2,168,667
2026-07-30	14.600	14.950	14.350	14.550	14.550	1,818,277
2026-07-29	15.300	15.450	14.200	14.700	14.700	2,906,231
2026-07-28	15.750	15.850	15.150	15.200	15.200	2,689,101
2026-07-27	16.200	16.200	15.800	16.100	16.100	1,270,120
2026-07-24	16.250	16.500	16.050	16.200	16.200	1,751,400
2026-07-23	16.700	16.800	16.300	16.350	16.350	909,516
2026-07-22	16.600	16.900	16.600	16.600	16.600	1,033,358

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.5498 TWD
2025-03-20	0.5000 TWD
2024-03-27	0.2500 TWD
2022-07-28	1.9080 TWD
2021-06-16	0.5000 TWD
2020-08-21	0.1565 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.