Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.050	10.100	9.990	10.100	9.059	248,000
2023-11-01	9.800	9.970	9.800	9.900	8.880	264,000
2023-10-31	10.100	10.100	9.660	9.720	8.719	1,269,000
2023-10-30	10.100	10.100	9.990	10.000	8.970	420,000
2023-10-27	10.100	10.150	10.050	10.100	9.059	188,000
2023-10-26	10.200	10.200	10.000	10.050	9.015	353,000
2023-10-25	10.200	10.350	10.200	10.250	9.194	349,000
2023-10-24	10.200	10.200	10.000	10.200	9.149	239,000
2023-10-23	10.050	10.300	10.050	10.200	9.149	346,000
2023-10-20	10.150	10.150	10.000	10.050	9.015	391,000
2023-10-19	10.050	10.200	10.050	10.150	9.104	195,000
2023-10-18	10.300	10.300	10.000	10.050	9.015	863,000
2023-10-17	10.350	10.400	10.250	10.300	9.239	265,000
2023-10-16	10.350	10.350	10.250	10.300	9.239	306,000
2023-10-13	10.500	10.550	10.350	10.350	9.284	384,000
2023-10-12	10.350	10.600	10.300	10.500	9.418	399,000
2023-10-11	10.450	10.450	10.200	10.250	9.194	537,000
2023-10-06	10.300	10.400	10.300	10.300	9.239	212,000
2023-10-05	10.200	10.400	10.200	10.300	9.239	211,000
2023-10-04	10.350	10.350	10.100	10.150	9.104	893,000
2023-10-03	10.550	10.650	10.400	10.450	9.373	1,053,000
2023-10-02	10.700	10.700	10.500	10.550	9.463	621,000
2023-09-28	10.600	10.750	10.600	10.700	9.598	388,000
2023-09-27	10.700	10.700	10.550	10.600	9.508	189,000
2023-09-26	10.700	10.700	10.600	10.700	9.598	171,000
2023-09-25	10.550	10.700	10.550	10.700	9.598	112,000
2023-09-22	10.550	10.650	10.500	10.600	9.508	318,000
2023-09-21	10.650	10.650	10.500	10.550	9.463	464,000
2023-09-20	10.800	10.800	10.600	10.600	9.508	341,000
2023-09-19	10.900	11.000	10.800	10.800	9.687	427,000
2023-09-18	10.900	11.000	10.900	11.000	9.867	207,000
2023-09-15	11.050	11.050	10.900	10.900	9.777	270,000
2023-09-14	10.800	11.050	10.800	11.000	9.867	656,000
2023-09-13	10.600	10.750	10.600	10.750	9.642	442,000
2023-09-12	10.450	10.650	10.450	10.600	9.508	465,000
2023-09-11	10.900	10.900	10.400	10.450	9.373	1,319,000
2023-09-08	11.000	11.000	10.650	10.800	9.687	1,726,000
2023-09-07	11.200	11.250	11.050	11.100	9.956	656,000
2023-09-06	11.300	11.350	11.150	11.200	10.046	596,000
2023-09-05	11.300	11.400	11.300	11.300	10.136	230,000
2023-09-04	11.350	11.400	11.300	11.400	10.226	492,000
2023-09-01	11.400	11.500	11.350	11.350	10.181	470,000
2023-08-31	11.550	11.550	11.350	11.400	10.226	660,000
2023-08-30	11.450	11.600	11.400	11.550	10.360	1,037,000
2023-08-29	11.250	11.350	11.150	11.350	10.181	770,000
2023-08-28	11.200	11.200	11.100	11.200	10.046	619,000
2023-08-25	11.200	11.300	11.150	11.200	10.046	392,000
2023-08-24	11.100	11.300	11.100	11.250	10.091	842,000
2023-08-23	11.100	11.150	10.950	11.050	9.912	855,000
2023-08-22	11.200	11.250	11.000	11.000	9.867	1,227,000
2023-08-21	11.300	11.350	11.100	11.150	10.001	642,000
2023-08-18	11.400	11.600	11.200	11.200	10.046	1,305,000
2023-08-17	11.300	11.600	11.150	11.500	10.315	1,195,000
2023-08-16	11.600	11.600	11.200	11.450	10.270	1,288,000
2023-08-15	11.700	12.000	11.650	11.700	10.495	1,399,000
2023-08-14	12.250	12.250	11.650	11.650	10.450	2,843,000
2023-08-11	12.350	12.550	12.200	12.250	10.988	1,313,000
2023-08-10	12.550	12.650	12.350	12.350	11.078	1,402,000
2023-08-09	12.700	12.700	12.350	12.550	11.257	2,065,000
2023-08-08	12.750	13.150	12.700	12.700	11.392	2,984,000

← NewerPage 13 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.