Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	9.600	9.630	9.540	9.590	8.602	838,000
2023-05-09	9.850	9.850	9.650	9.720	8.719	379,000
2023-05-08	9.900	9.900	9.830	9.850	8.835	415,000
2023-05-05	9.800	9.860	9.760	9.810	8.799	262,000
2023-05-04	9.800	9.930	9.670	9.800	8.790	411,000
2023-05-03	9.740	9.750	9.680	9.720	8.719	169,000
2023-05-02	9.680	9.760	9.680	9.750	8.746	496,000
2023-04-28	9.560	9.650	9.560	9.650	8.656	258,000
2023-04-27	9.410	9.540	9.410	9.500	8.521	280,000
2023-04-26	9.510	9.560	9.300	9.490	8.512	1,044,000
2023-04-25	9.800	9.840	9.500	9.510	8.530	915,000
2023-04-24	9.770	9.830	9.730	9.800	8.790	236,000
2023-04-21	10.100	10.100	9.780	9.790	8.781	1,009,000
2023-04-20	10.200	10.200	9.980	10.000	8.970	602,000
2023-04-19	10.250	10.250	10.100	10.100	9.059	959,000
2023-04-18	10.250	10.400	10.150	10.200	9.149	1,274,000
2023-04-17	10.200	10.350	10.100	10.250	9.194	2,053,000
2023-04-14	9.940	10.150	9.930	10.150	9.104	1,541,000
2023-04-13	9.990	9.990	9.910	9.920	8.898	554,000
2023-04-12	9.990	10.000	9.950	9.980	8.952	1,036,000
2023-04-11	9.850	10.000	9.850	9.950	8.925	715,000
2023-04-10	9.880	9.910	9.800	9.820	8.808	404,000
2023-04-07	9.890	9.890	9.820	9.880	8.862	243,000
2023-04-06	9.900	9.900	9.770	9.840	8.826	438,000
2023-03-31	9.920	9.950	9.870	9.900	8.880	404,000
2023-03-30	10.050	10.100	9.890	9.910	8.889	1,418,000
2023-03-29	10.200	10.250	10.150	10.200	9.149	1,049,000
2023-03-28	10.200	10.300	10.000	10.150	9.104	1,596,000
2023-03-27	9.990	10.150	9.950	10.050	9.015	1,227,000
2023-03-24	10.000	10.000	9.950	9.970	8.943	521,000
2023-03-23	9.950	10.000	9.900	9.960	8.934	679,000
2023-03-22	10.050	10.050	9.960	9.970	8.943	970,000
2023-03-21	9.800	9.970	9.790	9.940	8.916	778,000
2023-03-20	9.560	9.790	9.510	9.740	8.737	1,084,000
2023-03-17	9.390	9.450	9.280	9.430	8.458	711,000
2023-03-16	9.430	9.430	9.080	9.120	8.180	1,096,000
2023-03-15	9.620	9.690	9.400	9.440	8.467	1,194,000
2023-03-14	9.700	9.700	9.600	9.620	8.629	605,000
2023-03-13	9.770	9.800	9.560	9.710	8.710	660,000
2023-03-10	10.000	10.000	9.690	9.770	8.763	1,393,000
2023-03-09	10.250	10.250	10.050	10.050	9.015	753,000
2023-03-08	10.250	10.300	10.150	10.200	9.149	1,234,000
2023-03-07	10.000	10.350	9.990	10.300	9.239	2,488,000
2023-03-06	10.000	10.000	9.950	9.970	8.943	637,000
2023-03-03	9.950	9.980	9.910	9.910	8.889	381,000
2023-03-02	10.000	10.000	9.880	9.910	8.889	503,000
2023-03-01	10.050	10.050	9.980	10.000	8.970	500,000
2023-02-24	10.050	10.100	9.990	10.000	8.970	1,301,000
2023-02-23	9.890	10.200	9.890	10.050	9.015	1,599,000
2023-02-22	9.720	9.890	9.700	9.870	8.853	790,000
2023-02-21	9.840	9.990	9.790	9.870	8.853	1,063,000
2023-02-20	9.570	9.800	9.570	9.770	8.763	957,000
2023-02-17	9.450	9.580	9.450	9.560	8.575	393,000
2023-02-16	9.460	9.550	9.460	9.500	8.521	526,000
2023-02-15	9.540	9.590	9.400	9.440	8.467	564,000
2023-02-14	9.430	9.550	9.420	9.500	8.521	530,000
2023-02-13	9.470	9.560	9.380	9.410	8.441	460,000
2023-02-10	9.560	9.570	9.450	9.470	8.494	1,071,000
2023-02-09	9.650	9.680	9.610	9.650	8.656	416,000
2023-02-08	9.540	9.690	9.500	9.650	8.656	1,097,000

← NewerPage 15 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.