Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.920	10.050	9.920	9.980	8.952	403,000
2022-11-01	9.870	9.960	9.870	9.920	8.898	227,000
2022-10-31	10.000	10.050	9.940	9.940	8.916	225,000
2022-10-28	10.050	10.050	9.870	9.980	8.952	262,000
2022-10-27	9.860	10.050	9.860	10.000	8.970	429,000
2022-10-26	9.780	9.940	9.770	9.860	8.844	434,000
2022-10-25	9.840	9.970	9.780	9.780	8.772	268,000
2022-10-24	9.900	10.050	9.820	9.820	8.808	245,000
2022-10-21	9.890	9.930	9.770	9.800	8.790	198,000
2022-10-20	9.900	9.990	9.710	9.830	8.817	419,000
2022-10-19	9.890	10.350	9.880	9.990	8.961	998,000
2022-10-18	9.620	9.900	9.620	9.880	8.862	690,000
2022-10-17	9.320	9.600	9.210	9.560	8.575	460,000
2022-10-14	9.100	9.510	9.100	9.460	8.485	652,000
2022-10-13	9.590	9.700	8.940	8.940	8.019	722,000
2022-10-12	9.580	9.680	9.410	9.590	8.602	350,000
2022-10-11	9.700	9.700	9.520	9.580	8.593	356,000
2022-10-07	9.810	9.900	9.760	9.770	8.763	199,000
2022-10-06	9.860	9.870	9.780	9.810	8.799	204,000
2022-10-05	9.800	9.980	9.800	9.840	8.826	1,371,000
2022-10-04	9.500	9.750	9.450	9.660	8.665	533,000
2022-10-03	9.490	9.540	9.350	9.380	8.414	321,000
2022-09-30	9.320	9.520	9.180	9.490	8.512	489,000
2022-09-29	9.290	9.570	9.270	9.450	8.476	1,350,000
2022-09-28	9.850	9.880	9.280	9.280	8.324	708,000
2022-09-27	9.730	9.850	9.710	9.850	8.835	365,000
2022-09-26	10.200	10.200	9.700	9.700	8.701	1,079,000
2022-09-23	10.200	10.450	10.200	10.300	9.239	480,000
2022-09-22	10.350	10.350	10.150	10.200	9.149	478,000
2022-09-21	10.500	10.600	10.300	10.400	9.329	492,000
2022-09-20	10.750	10.750	10.450	10.500	9.418	695,000
2022-09-19	10.850	10.900	10.700	10.700	9.598	305,000
2022-09-16	10.850	11.000	10.800	10.850	9.732	455,000
2022-09-15	10.900	11.050	10.850	10.850	9.732	421,000
2022-09-14	10.800	10.950	10.750	10.900	9.777	526,000
2022-09-13	10.950	11.150	10.950	11.050	9.912	437,000
2022-09-12	10.800	10.900	10.650	10.850	9.732	386,000
2022-09-08	10.700	10.900	10.550	10.600	9.508	524,000
2022-09-07	10.800	10.800	10.500	10.550	9.463	501,000
2022-09-06	10.850	11.000	10.750	10.800	9.687	826,000
2022-09-05	11.300	11.300	11.100	11.100	9.956	382,000
2022-09-02	11.350	11.400	11.200	11.300	10.136	412,000
2022-09-01	11.400	11.400	11.250	11.350	10.181	319,000
2022-08-31	11.250	11.500	11.200	11.400	10.226	605,000
2022-08-30	11.250	11.400	11.250	11.300	10.136	234,000
2022-08-29	11.200	11.300	11.150	11.200	10.046	324,000
2022-08-26	11.450	11.600	11.450	11.500	10.315	726,000
2022-08-25	11.500	11.500	11.350	11.350	10.181	449,000
2022-08-24	11.400	11.550	11.350	11.400	10.226	319,000
2022-08-23	11.450	11.500	11.350	11.400	10.226	331,000
2022-08-22	11.700	11.700	11.600	11.600	10.405	325,000
2022-08-19	11.500	11.700	11.400	11.700	10.495	766,000
2022-08-18	11.400	11.500	11.400	11.450	10.270	315,000
2022-08-17	11.500	11.550	11.400	11.400	10.226	523,000
2022-08-16	11.500	11.600	11.400	11.450	10.270	860,000
2022-08-15	11.100	11.650	11.100	11.550	10.360	2,105,000
2022-08-12	10.600	11.100	10.600	11.000	9.867	2,404,000
2022-08-11	10.400	10.600	10.350	10.550	9.463	745,000
2022-08-10	10.300	10.400	10.250	10.300	9.239	427,000
2022-08-09	10.400	10.400	10.200	10.300	9.239	663,000

← NewerPage 17 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.