Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.420	9.680	9.420	9.540	8.557	855,000
2023-02-06	9.530	9.530	9.370	9.420	8.450	599,000
2023-02-03	9.600	9.600	9.430	9.450	8.476	1,281,000
2023-02-02	9.120	9.600	9.110	9.550	8.566	2,417,000
2023-02-01	9.050	9.160	9.050	9.080	8.145	1,044,000
2023-01-31	8.930	9.010	8.900	8.990	8.064	806,000
2023-01-30	8.920	8.940	8.850	8.910	7.992	577,000
2023-01-17	8.540	8.940	8.540	8.810	7.902	1,205,000
2023-01-16	8.770	8.810	8.490	8.530	7.651	3,041,000
2023-01-13	8.800	8.840	8.750	8.750	7.849	368,000
2023-01-12	8.840	8.870	8.760	8.780	7.875	542,000
2023-01-11	8.900	8.910	8.810	8.840	7.929	762,000
2023-01-10	8.840	8.930	8.840	8.870	7.956	705,000
2023-01-09	8.770	8.850	8.770	8.830	7.920	436,000
2023-01-06	8.720	8.780	8.700	8.740	7.840	272,000
2023-01-05	8.800	8.830	8.740	8.750	7.849	626,000
2023-01-04	8.730	8.790	8.720	8.770	7.866	315,000
2023-01-03	8.770	8.780	8.720	8.720	7.822	347,000
2022-12-30	8.740	8.850	8.740	8.770	7.866	448,000
2022-12-29	8.800	8.800	8.640	8.730	7.831	882,000
2022-12-28	8.990	8.990	8.820	8.830	7.920	874,000
2022-12-27	9.030	9.030	8.980	8.990	8.064	374,000
2022-12-26	8.990	9.040	8.970	8.980	8.055	525,000
2022-12-23	9.000	9.070	8.930	8.940	8.019	1,526,000
2022-12-22	9.150	9.150	8.960	9.060	8.127	6,973,000
2022-12-21	9.750	9.820	8.970	9.000	8.073	5,902,000
2022-12-20	9.890	9.950	9.700	9.710	8.710	617,000
2022-12-19	9.960	9.980	9.860	9.910	8.889	290,000
2022-12-16	9.890	9.990	9.820	9.960	8.934	326,000
2022-12-15	9.960	10.000	9.900	9.900	8.880	1,248,000
2022-12-14	9.870	9.990	9.870	9.960	8.934	305,000
2022-12-13	10.000	10.050	9.750	9.830	8.817	1,603,000
2022-12-12	10.000	10.000	9.930	9.990	8.961	1,366,000
2022-12-09	10.100	10.100	10.000	10.050	9.015	376,000
2022-12-08	10.200	10.200	9.920	10.000	8.970	1,863,000
2022-12-07	10.500	10.600	10.350	10.350	9.284	1,320,000
2022-12-06	10.650	10.650	10.450	10.600	9.508	518,000
2022-12-05	10.400	10.700	10.400	10.650	9.553	1,114,000
2022-12-02	10.300	10.400	10.300	10.350	9.284	789,000
2022-12-01	10.300	10.500	9.990	10.300	9.239	3,633,000
2022-11-30	10.100	10.400	10.000	10.050	9.015	2,223,000
2022-11-29	10.000	10.100	9.950	10.100	9.059	475,000
2022-11-28	9.990	10.050	9.970	10.000	8.970	420,000
2022-11-25	10.050	10.100	9.970	9.970	8.943	251,000
2022-11-24	10.000	10.100	9.950	10.050	9.015	384,000
2022-11-23	10.000	10.050	9.990	10.000	8.970	645,000
2022-11-22	10.050	10.100	9.970	9.980	8.952	325,000
2022-11-21	10.150	10.250	10.050	10.050	9.015	364,000
2022-11-18	10.400	10.450	10.250	10.250	9.194	267,000
2022-11-17	10.400	10.400	10.300	10.350	9.284	467,000
2022-11-16	10.600	10.600	10.400	10.400	9.329	405,000
2022-11-15	10.450	10.550	10.450	10.550	9.463	528,000
2022-11-14	10.600	10.650	10.500	10.500	9.418	707,000
2022-11-11	10.750	10.750	10.450	10.500	9.418	983,000
2022-11-10	10.200	10.300	10.200	10.250	9.194	177,000
2022-11-09	10.250	10.400	10.200	10.350	9.284	982,000
2022-11-08	10.050	10.200	10.050	10.100	9.059	374,000
2022-11-07	10.100	10.200	10.000	10.100	9.059	646,000
2022-11-04	9.910	10.050	9.830	10.000	8.970	216,000
2022-11-03	9.970	9.970	9.820	9.910	8.889	171,000

← NewerPage 16 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.