Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	12.100	12.250	12.100	12.200	11.167	1,149,000
2024-07-30	12.100	12.250	11.850	12.250	11.213	2,784,000
2024-07-29	12.250	12.300	12.100	12.150	11.122	1,184,000
2024-07-26	12.100	12.200	12.000	12.100	11.076	2,278,000
2024-07-23	12.200	12.450	12.200	12.400	11.350	1,086,000
2024-07-22	12.350	12.400	12.000	12.050	11.030	4,154,000
2024-07-19	12.600	12.700	12.350	12.400	11.350	4,520,000
2024-07-18	12.700	12.750	12.450	12.750	11.671	4,458,000
2024-07-17	12.950	12.950	12.850	12.850	11.762	2,297,000
2024-07-16	13.000	13.100	12.900	12.950	11.854	2,443,000
2024-07-15	13.250	13.250	12.950	13.000	11.900	3,828,000
2024-07-12	13.150	13.400	13.050	13.150	12.037	5,716,000
2024-07-11	13.100	13.200	13.000	13.150	12.037	4,958,000
2024-07-10	12.900	13.150	12.900	13.000	11.900	2,703,000
2024-07-09	13.350	13.350	12.800	12.950	11.854	5,013,000
2024-07-08	13.250	13.500	13.200	13.300	12.174	5,961,000
2024-07-05	13.150	13.250	13.100	13.150	12.037	2,555,000
2024-07-04	13.200	13.250	13.050	13.150	12.037	2,035,000
2024-07-03	13.000	13.200	12.950	13.100	11.991	3,753,000
2024-07-02	13.050	13.050	12.950	13.000	11.900	927,000
2024-07-01	13.050	13.150	13.000	13.050	11.945	912,000
2024-06-28	13.100	13.150	12.950	12.950	11.854	1,402,000
2024-06-27	13.000	13.050	12.900	12.950	11.854	1,571,000
2024-06-26	13.250	13.300	13.050	13.050	11.945	2,224,000
2024-06-25	13.400	13.400	13.000	13.150	12.037	1,557,000
2024-06-24	13.450	13.500	13.300	13.400	12.266	3,171,000
2024-06-21	13.000	13.350	13.000	13.350	12.220	3,342,000
2024-06-20	13.350	13.350	13.050	13.100	11.991	3,030,000
2024-06-19	12.900	13.250	12.850	13.200	12.083	7,118,000
2024-06-18	12.850	12.900	12.750	12.850	11.762	1,754,000
2024-06-17	12.850	12.850	12.700	12.800	11.717	1,554,000
2024-06-14	12.750	12.850	12.700	12.800	11.717	1,379,000
2024-06-13	12.750	12.750	12.600	12.700	11.625	1,560,000
2024-06-12	12.900	12.900	12.550	12.600	11.533	2,216,000
2024-06-11	12.900	13.050	12.700	12.700	11.625	5,871,000
2024-06-07	12.750	12.800	12.650	12.700	11.625	1,303,000
2024-06-06	12.650	12.800	12.500	12.750	11.671	2,874,000
2024-06-05	12.600	12.650	12.500	12.550	11.488	903,000
2024-06-04	12.850	12.850	12.500	12.600	11.533	2,141,000
2024-06-03	12.650	12.850	12.600	12.850	11.762	5,028,000
2024-05-31	12.400	12.700	12.400	12.550	11.488	1,867,000
2024-05-30	12.500	12.650	12.400	12.450	11.396	1,090,000
2024-05-29	12.800	12.850	12.600	12.600	11.533	930,000
2024-05-28	12.700	12.850	12.650	12.800	11.717	1,740,000
2024-05-27	12.450	12.700	12.400	12.600	11.533	2,002,000
2024-05-24	12.300	12.450	12.100	12.450	11.396	932,000
2024-05-23	12.550	12.550	12.350	12.350	11.305	1,523,000
2024-05-22	12.600	12.650	12.500	12.600	11.533	997,000
2024-05-21	12.750	12.750	12.500	12.600	11.533	1,363,000
2024-05-20	12.850	12.900	12.650	12.700	11.625	1,478,000
2024-05-17	12.950	13.000	12.750	12.900	11.808	1,541,000
2024-05-16	12.800	13.000	12.650	12.900	11.808	3,866,000
2024-05-15	12.500	12.800	12.450	12.700	11.625	3,039,000
2024-05-14	12.400	12.500	12.350	12.400	11.350	691,000
2024-05-13	12.500	12.550	12.300	12.450	11.396	1,006,000
2024-05-10	12.350	12.550	12.300	12.500	11.442	1,392,000
2024-05-09	12.400	12.550	12.250	12.350	11.305	1,968,000
2024-05-08	12.850	12.850	12.300	12.450	11.396	6,236,000
2024-05-07	13.650	13.650	13.150	13.300	12.174	2,512,000
2024-05-06	13.350	13.500	13.200	13.500	12.357	3,000,000

← NewerPage 10 of 21 · 1,219 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.