Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	10.750	10.750	10.400	10.400	9.329	967,000
2022-08-05	10.750	10.900	10.750	10.800	9.687	596,000
2022-08-04	11.050	11.050	10.400	10.700	9.598	1,291,000
2022-08-03	11.200	11.200	11.000	11.050	9.912	541,000
2022-08-02	11.200	11.200	11.000	11.150	10.001	731,000
2022-08-01	11.200	11.300	11.050	11.250	10.091	623,000
2022-07-29	11.300	11.300	11.150	11.200	10.046	797,000
2022-07-28	11.200	11.450	11.200	11.250	10.091	1,805,000
2022-07-27	14.000	14.000	13.800	13.800	10.063	3,833,723
2022-07-26	14.000	14.050	13.850	14.000	10.209	1,558,200
2022-07-25	14.150	14.150	13.950	14.000	10.209	1,649,360
2022-07-22	13.900	14.100	13.900	14.050	10.245	1,469,160
2022-07-21	13.600	13.900	13.600	13.900	10.136	1,150,100
2022-07-20	13.600	13.750	13.500	13.750	10.027	1,798,820
2022-07-19	13.000	13.400	13.000	13.300	9.698	1,979,020
2022-07-18	12.900	13.000	12.850	13.000	9.480	1,444,780
2022-07-15	12.850	12.900	12.750	12.800	9.334	572,400
2022-07-14	12.700	12.850	12.600	12.850	9.370	810,900
2022-07-13	12.600	12.800	12.550	12.750	9.297	884,040
2022-07-12	12.850	12.850	12.150	12.300	8.969	1,654,660
2022-07-11	13.000	13.000	12.850	12.950	9.443	826,800
2022-07-08	12.900	13.100	12.850	13.000	9.480	734,580
2022-07-07	12.700	12.950	12.500	12.900	9.407	851,180
2022-07-06	13.200	13.200	12.600	12.700	9.261	673,100
2022-07-05	12.700	13.000	12.600	13.000	9.480	756,840
2022-07-04	12.550	12.750	12.400	12.500	9.115	782,280
2022-07-01	13.050	13.050	12.400	12.500	9.115	1,409,800
2022-06-30	13.500	13.500	13.050	13.050	9.516	874,500
2022-06-29	13.400	13.650	13.250	13.500	9.844	980,500
2022-06-28	13.500	13.500	13.300	13.450	9.808	456,860
2022-06-27	13.200	13.600	13.150	13.500	9.844	960,360
2022-06-24	12.850	13.100	12.800	13.050	9.516	700,660
2022-06-23	12.800	13.000	12.650	12.800	9.334	1,435,240
2022-06-22	13.250	13.250	12.850	12.850	9.370	845,880
2022-06-21	12.950	13.250	12.950	13.200	9.626	711,260
2022-06-20	13.850	13.900	12.950	12.950	9.443	2,207,980
2022-06-17	13.650	13.950	13.650	13.850	10.099	2,813,240
2022-06-16	14.900	14.950	14.200	14.350	10.464	1,189,320
2022-06-15	14.700	14.900	14.700	14.850	10.829	897,820
2022-06-14	14.500	14.750	14.450	14.750	10.756	749,420
2022-06-13	14.900	14.900	14.650	14.700	10.719	1,445,840
2022-06-10	15.200	15.200	15.050	15.050	10.975	1,911,180
2022-06-09	15.500	15.500	15.250	15.250	11.120	774,860
2022-06-08	15.400	15.550	15.300	15.450	11.266	6,778,700
2022-06-07	15.500	15.650	15.350	15.550	11.339	1,114,060
2022-06-06	15.400	15.550	15.400	15.450	11.266	705,960
2022-06-02	15.400	15.450	15.350	15.400	11.230	382,660
2022-06-01	15.350	15.600	15.350	15.400	11.230	1,272,000
2022-05-31	15.350	15.450	15.300	15.350	11.193	2,501,600
2022-05-30	15.400	15.500	15.300	15.350	11.193	1,338,780
2022-05-27	15.250	15.350	15.150	15.250	11.120	1,288,960
2022-05-26	15.150	15.200	15.100	15.100	11.011	1,097,100
2022-05-25	15.100	15.100	15.000	15.100	11.011	522,580
2022-05-24	15.300	15.350	15.000	15.100	11.011	560,740
2022-05-23	15.250	15.350	15.100	15.200	11.084	857,540
2022-05-20	15.200	15.450	15.050	15.050	10.975	719,740
2022-05-19	15.050	15.200	14.950	15.150	11.048	1,275,180
2022-05-18	15.000	15.450	15.000	15.400	11.230	904,180
2022-05-17	15.000	15.100	14.950	14.950	10.902	485,480
2022-05-16	15.050	15.150	14.850	14.900	10.865	1,080,140

← NewerPage 18 of 21 · 1,220 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.