Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	13.400	13.450	13.200	13.200	12.083	2,185,000
2024-05-02	13.100	13.300	13.000	13.300	12.174	3,007,000
2024-04-30	13.450	13.450	13.050	13.100	11.991	1,962,000
2024-04-29	12.950	13.250	12.950	13.200	12.083	4,285,000
2024-04-26	12.750	12.850	12.700	12.800	11.717	1,502,000
2024-04-25	12.750	12.850	12.650	12.750	11.671	928,000
2024-04-24	12.800	12.800	12.700	12.750	11.671	1,367,000
2024-04-23	12.800	12.850	12.550	12.750	11.671	868,000
2024-04-22	12.550	12.850	12.500	12.700	11.625	2,635,000
2024-04-19	12.450	12.650	12.150	12.450	11.396	2,983,000
2024-04-18	12.350	13.000	12.250	12.850	11.762	2,593,000
2024-04-17	12.300	12.550	12.300	12.450	11.396	1,917,000
2024-04-16	12.700	12.800	12.150	12.300	11.259	5,910,000
2024-04-15	13.100	13.100	12.800	12.900	11.808	5,067,000
2024-04-12	13.250	13.650	13.050	13.300	12.174	5,708,000
2024-04-11	13.100	13.300	13.000	13.050	11.945	6,392,000
2024-04-10	13.000	13.100	12.500	13.000	11.900	8,365,000
2024-04-09	12.900	13.250	12.850	13.200	12.083	8,021,000
2024-04-08	12.750	12.950	12.500	12.850	11.762	8,807,000
2024-04-03	12.400	12.450	12.250	12.300	11.259	1,418,000
2024-04-02	12.600	12.650	12.400	12.400	11.350	2,345,000
2024-04-01	12.200	12.550	12.200	12.500	11.442	3,837,000
2024-03-29	12.150	12.200	12.050	12.100	11.076	993,000
2024-03-28	12.250	12.350	12.150	12.150	11.122	1,896,000
2024-03-27	12.100	12.400	12.100	12.300	11.259	3,383,000
2024-03-26	12.350	12.500	12.250	12.450	11.167	3,361,000
2024-03-25	12.350	12.350	12.350	12.350	11.078	0
2024-03-22	12.550	12.600	12.250	12.350	11.078	1,522,000
2024-03-21	12.000	12.500	12.000	12.450	11.167	3,836,000
2024-03-20	11.950	11.950	11.950	11.950	10.719	0
2024-03-19	11.800	12.000	11.800	11.950	10.719	918,000
2024-03-18	11.800	11.800	11.800	11.800	10.584	0
2024-03-15	12.250	12.250	11.800	11.800	10.584	3,739,000
2024-03-14	12.650	12.650	12.100	12.250	10.988	5,332,000
2024-03-13	12.700	12.850	12.400	12.500	11.212	4,504,000
2024-03-12	12.500	12.600	12.300	12.600	11.302	3,526,000
2024-03-11	12.200	12.600	12.150	12.350	11.078	3,282,000
2024-03-08	12.300	12.950	12.050	12.100	10.853	9,113,000
2024-03-07	11.900	12.000	11.750	11.950	10.719	3,132,000
2024-03-06	11.700	11.900	11.550	11.800	10.584	1,787,000
2024-03-05	11.800	11.900	11.650	11.750	10.539	2,192,000
2024-03-04	11.350	12.000	11.350	11.800	10.584	6,244,000
2024-03-01	11.100	11.200	11.050	11.150	10.001	1,742,000
2024-02-29	10.750	11.000	10.750	11.000	9.867	1,010,000
2024-02-27	10.800	10.900	10.650	10.750	9.642	781,000
2024-02-26	10.950	10.950	10.800	10.800	9.687	671,000
2024-02-23	11.100	11.150	10.900	10.950	9.822	1,107,000
2024-02-22	10.950	11.050	10.950	11.000	9.867	963,000
2024-02-21	10.850	10.900	10.800	10.900	9.777	333,000
2024-02-20	11.000	11.000	10.850	10.900	9.777	638,000
2024-02-19	10.850	11.050	10.800	11.000	9.867	1,376,000
2024-02-16	10.550	10.850	10.550	10.850	9.732	1,283,000
2024-02-15	10.400	10.650	10.350	10.500	9.418	620,000
2024-02-05	10.350	10.350	10.200	10.250	9.194	286,000
2024-02-02	10.300	10.400	10.250	10.250	9.194	369,000
2024-02-01	10.250	10.350	10.250	10.300	9.239	218,000
2024-01-31	10.300	10.350	10.250	10.300	9.239	219,000
2024-01-30	10.400	10.450	10.300	10.300	9.239	261,000
2024-01-29	10.400	10.450	10.300	10.400	9.329	381,000
2024-01-26	10.450	10.450	10.350	10.400	9.329	264,000

← NewerPage 11 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.