Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.450	10.450	10.350	10.400	9.329	264,000
2024-01-25	10.550	10.550	10.350	10.400	9.329	252,000
2024-01-24	10.500	10.550	10.450	10.500	9.418	406,000
2024-01-23	10.400	10.500	10.400	10.450	9.373	318,000
2024-01-22	10.350	10.450	10.350	10.350	9.284	313,000
2024-01-19	10.250	10.300	10.250	10.250	9.194	395,000
2024-01-18	10.100	10.250	10.100	10.150	9.104	482,000
2024-01-17	10.250	10.250	10.050	10.050	9.015	604,000
2024-01-16	10.450	10.500	10.250	10.250	9.194	777,000
2024-01-15	10.550	10.550	10.450	10.500	9.418	351,063
2024-01-12	10.600	10.600	10.450	10.550	9.463	344,000
2024-01-11	10.550	10.600	10.550	10.600	9.508	310,000
2024-01-10	10.750	10.750	10.450	10.500	9.418	632,000
2024-01-09	10.850	10.850	10.600	10.650	9.553	1,112,000
2024-01-08	10.950	11.000	10.800	10.800	9.687	847,000
2024-01-05	10.850	10.950	10.850	10.900	9.777	514,000
2024-01-04	10.950	10.950	10.850	10.850	9.732	429,000
2024-01-03	11.050	11.100	10.850	10.950	9.822	1,210,000
2024-01-02	11.200	11.250	11.050	11.150	10.001	707,000
2023-12-29	11.050	11.150	11.000	11.150	10.001	616,000
2023-12-28	11.000	11.100	10.950	11.000	9.867	322,000
2023-12-27	11.000	11.100	11.000	11.000	9.867	571,000
2023-12-26	10.900	11.000	10.800	11.000	9.867	823,000
2023-12-25	10.850	10.900	10.800	10.850	9.732	163,000
2023-12-22	10.850	10.900	10.800	10.850	9.732	425,000
2023-12-21	10.800	10.850	10.700	10.800	9.687	700,000
2023-12-20	11.000	11.000	10.850	10.900	9.777	577,000
2023-12-19	11.100	11.100	10.800	10.900	9.777	824,000
2023-12-18	11.350	11.400	11.100	11.100	9.956	768,000
2023-12-15	10.900	11.350	10.850	11.250	10.091	2,364,000
2023-12-14	10.800	10.950	10.800	10.800	9.687	661,000
2023-12-13	10.750	10.750	10.600	10.650	9.553	238,000
2023-12-12	10.850	10.900	10.600	10.650	9.553	569,000
2023-12-11	11.000	11.000	10.800	10.800	9.687	361,000
2023-12-08	10.950	10.950	10.800	10.800	9.687	403,000
2023-12-07	11.000	11.000	10.800	10.850	9.732	296,000
2023-12-06	10.900	11.050	10.900	10.950	9.822	382,000
2023-12-05	10.950	10.950	10.800	10.850	9.732	394,000
2023-12-04	11.100	11.100	10.950	10.950	9.822	493,000
2023-12-01	11.000	11.050	10.950	11.000	9.867	654,000
2023-11-30	10.750	10.950	10.750	10.950	9.822	769,000
2023-11-29	10.700	10.750	10.700	10.750	9.642	355,000
2023-11-28	10.600	10.750	10.550	10.700	9.598	588,000
2023-11-27	10.600	10.750	10.500	10.550	9.463	360,000
2023-11-24	10.600	10.600	10.550	10.550	9.463	153,000
2023-11-23	10.650	10.700	10.550	10.600	9.508	311,000
2023-11-22	10.650	10.650	10.600	10.650	9.553	235,000
2023-11-21	10.550	10.700	10.550	10.700	9.598	644,000
2023-11-20	10.600	10.600	10.450	10.500	9.418	340,000
2023-11-17	10.400	10.600	10.400	10.550	9.463	603,000
2023-11-16	10.450	10.450	10.400	10.400	9.329	327,000
2023-11-15	10.100	10.500	10.100	10.450	9.373	1,137,000
2023-11-14	10.050	10.100	10.000	10.050	9.015	308,000
2023-11-13	10.100	10.100	9.980	10.050	9.015	247,000
2023-11-10	10.050	10.100	10.000	10.000	8.970	243,000
2023-11-09	10.200	10.200	10.050	10.050	9.015	283,000
2023-11-08	10.200	10.250	10.150	10.150	9.104	244,000
2023-11-07	10.250	10.350	10.200	10.250	9.194	233,000
2023-11-06	10.250	10.300	10.150	10.300	9.239	448,000
2023-11-03	10.100	10.200	10.100	10.200	9.149	257,000

← NewerPage 12 of 21 · 1,217 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.