Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	13.050	13.050	12.300	12.450	11.167	4,452,000
2023-08-04	12.950	13.200	12.900	13.150	11.795	1,855,000
2023-08-02	13.400	13.400	12.800	12.900	11.571	3,841,000
2023-08-01	13.300	13.700	13.300	13.450	12.064	3,221,000
2023-07-31	13.200	13.600	13.000	13.300	11.930	5,180,000
2023-07-28	13.450	13.450	13.050	13.150	11.795	5,272,000
2023-07-27	13.700	13.900	13.300	13.550	12.154	20,794,000
2023-07-26	12.150	13.300	12.100	13.300	11.930	17,828,000
2023-07-25	11.900	12.100	11.800	12.100	10.853	1,958,000
2023-07-24	12.050	12.050	11.750	11.800	10.584	1,051,000
2023-07-21	11.950	12.050	11.900	12.000	10.764	1,251,000
2023-07-20	11.950	12.050	11.900	12.050	10.809	1,344,000
2023-07-19	11.950	12.050	11.800	11.900	10.674	1,819,000
2023-07-18	11.950	12.050	11.750	11.850	10.629	1,919,000
2023-07-17	11.550	11.900	11.550	11.900	10.674	1,815,000
2023-07-14	11.250	11.600	11.250	11.550	10.360	1,426,000
2023-07-13	11.500	11.550	11.250	11.250	10.091	1,620,000
2023-07-12	11.750	11.750	11.350	11.400	10.226	1,011,000
2023-07-11	11.450	11.700	11.450	11.650	10.450	1,010,000
2023-07-10	12.050	12.100	11.350	11.400	10.226	2,280,000
2023-07-07	11.700	12.000	11.600	11.850	10.629	2,607,000
2023-07-06	11.900	12.050	11.600	11.750	10.539	2,293,000
2023-07-05	11.850	11.900	11.700	11.800	10.584	1,039,000
2023-07-04	11.850	11.850	11.650	11.800	10.584	728,000
2023-07-03	11.600	11.900	11.550	11.800	10.584	1,623,000
2023-06-30	11.250	11.450	11.200	11.400	10.226	609,000
2023-06-29	11.200	11.300	11.200	11.250	10.091	461,000
2023-06-28	11.100	11.300	11.100	11.150	10.001	582,000
2023-06-27	11.500	11.500	11.050	11.050	9.912	2,053,000
2023-06-26	11.750	11.750	11.550	11.550	10.360	697,000
2023-06-21	11.800	11.900	11.750	11.800	10.584	752,000
2023-06-20	11.750	12.000	11.700	11.800	10.584	1,047,000
2023-06-19	11.900	11.900	11.700	11.750	10.539	1,013,000
2023-06-16	12.050	12.100	11.850	11.900	10.674	1,803,000
2023-06-15	11.950	12.100	11.800	12.000	10.764	2,254,000
2023-06-14	11.800	12.100	11.800	11.950	10.719	3,126,000
2023-06-13	11.500	11.900	11.400	11.900	10.674	2,606,000
2023-06-12	11.450	11.600	11.300	11.350	10.181	1,453,000
2023-06-09	11.300	11.400	11.100	11.400	10.226	2,320,000
2023-06-08	11.550	11.550	11.200	11.250	10.091	6,346,000
2023-06-07	11.800	12.000	11.700	11.950	10.719	2,174,000
2023-06-06	12.050	12.300	11.700	11.850	10.629	4,655,000
2023-06-05	11.250	12.150	11.250	11.900	10.674	7,271,000
2023-06-02	10.850	11.300	10.850	11.150	10.001	4,976,000
2023-06-01	10.200	10.900	10.200	10.850	9.732	3,665,000
2023-05-31	10.250	10.250	10.150	10.250	9.194	609,000
2023-05-30	10.500	10.500	10.200	10.250	9.194	1,705,000
2023-05-29	10.250	10.500	10.200	10.400	9.329	3,313,000
2023-05-26	10.050	10.200	10.000	10.150	9.104	1,660,000
2023-05-25	9.980	10.050	9.960	10.050	9.015	514,000
2023-05-24	9.950	10.050	9.950	10.000	8.970	354,000
2023-05-23	9.990	10.050	9.950	9.990	8.961	841,000
2023-05-22	9.910	9.970	9.900	9.950	8.925	503,000
2023-05-19	9.920	9.980	9.880	9.890	8.871	471,000
2023-05-18	9.890	9.940	9.840	9.890	8.871	890,000
2023-05-17	9.710	9.780	9.700	9.760	8.754	307,000
2023-05-16	9.660	9.830	9.650	9.710	8.710	870,000
2023-05-15	9.420	9.580	9.400	9.550	8.566	286,000
2023-05-12	9.400	9.430	9.340	9.420	8.450	557,000
2023-05-11	9.590	9.590	9.400	9.400	8.432	640,000

← NewerPage 14 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.