Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.050	15.150	15.000	15.000	10.938	859,660
2022-05-12	15.500	15.550	14.900	14.900	10.865	1,580,460
2022-05-11	15.750	15.800	15.550	15.600	11.376	1,224,300
2022-05-10	15.700	15.850	15.550	15.850	11.558	967,780
2022-05-09	16.250	16.300	15.750	15.850	11.558	1,616,500
2022-05-06	16.200	16.350	16.200	16.300	11.886	954,000
2022-05-05	16.700	16.700	16.500	16.550	12.068	720,800
2022-05-04	16.450	16.550	16.400	16.500	12.032	787,580
2022-05-03	16.100	16.400	16.000	16.350	11.923	1,409,800
2022-04-29	16.200	16.250	16.050	16.100	11.740	708,080
2022-04-28	15.850	16.150	15.800	15.950	11.631	1,780,800
2022-04-27	15.950	16.000	15.700	15.800	11.521	1,899,520
2022-04-26	16.400	16.450	16.250	16.300	11.886	1,012,300
2022-04-25	16.450	16.450	16.200	16.250	11.850	1,932,380
2022-04-22	16.600	16.700	16.400	16.650	12.141	1,687,520
2022-04-21	16.750	16.800	16.600	16.650	12.141	1,593,180
2022-04-20	16.850	16.850	16.400	16.700	12.178	1,685,400
2022-04-19	16.750	16.750	16.350	16.600	12.105	4,267,560
2022-04-18	16.600	17.100	16.600	16.750	12.214	14,367,240
2022-04-15	16.500	16.500	16.100	16.500	12.032	7,618,220
2022-04-14	15.000	15.100	14.800	15.000	10.938	1,222,180
2022-04-13	14.950	15.000	14.800	14.900	10.865	960,360
2022-04-12	15.150	15.150	14.600	14.800	10.792	1,733,100
2022-04-11	15.450	15.600	15.050	15.150	11.048	1,295,320
2022-04-08	15.350	15.550	15.350	15.450	11.266	769,560
2022-04-07	15.800	15.800	15.250	15.300	11.157	1,337,720
2022-04-06	15.900	15.950	15.800	15.850	11.558	408,100
2022-04-01	15.800	15.900	15.700	15.850	11.558	474,880
2022-03-31	15.800	15.950	15.750	15.950	11.631	593,600
2022-03-30	15.800	15.900	15.700	15.800	11.521	835,280
2022-03-29	15.850	16.000	15.650	15.750	11.485	715,500
2022-03-28	15.850	15.850	15.550	15.850	11.558	732,460
2022-03-25	16.150	16.250	15.850	15.950	11.631	1,478,700
2022-03-24	16.050	16.150	16.050	16.150	11.777	916,900
2022-03-23	16.350	16.350	16.050	16.100	11.740	934,920
2022-03-22	16.200	16.200	16.000	16.150	11.777	993,220
2022-03-21	15.800	16.200	15.750	16.100	11.740	1,615,440
2022-03-18	15.500	15.800	15.450	15.700	11.449	1,735,220
2022-03-17	15.250	15.550	15.200	15.450	11.266	1,619,680
2022-03-16	15.500	15.500	14.850	15.000	10.938	1,250,800
2022-03-15	15.800	15.800	15.150	15.200	11.084	1,306,980
2022-03-14	15.650	15.750	15.600	15.700	11.449	786,520
2022-03-11	15.500	15.750	15.500	15.550	11.339	492,900
2022-03-10	15.550	15.750	15.550	15.600	11.376	824,680
2022-03-09	15.150	15.350	14.900	15.300	11.157	1,053,640
2022-03-08	15.350	15.600	14.750	14.900	10.865	2,756,000
2022-03-07	16.300	16.350	15.450	15.700	11.449	2,016,120
2022-03-04	16.100	16.750	16.000	16.400	11.959	2,230,240
2022-03-03	15.950	16.100	15.900	16.050	11.704	1,021,840
2022-03-02	15.900	15.950	15.700	15.850	11.558	550,140
2022-03-01	15.600	15.900	15.600	15.900	11.594	549,080
2022-02-25	15.500	15.650	15.400	15.600	11.376	895,700
2022-02-24	15.850	15.850	15.350	15.450	11.266	1,788,220
2022-02-23	15.800	16.050	15.800	15.950	11.631	454,740
2022-02-22	16.150	16.150	15.650	15.900	11.594	1,202,040
2022-02-21	15.950	16.400	15.950	16.250	11.850	1,202,040
2022-02-18	15.700	16.050	15.700	16.000	11.667	723,980
2022-02-17	16.000	16.000	15.800	15.850	11.558	816,200
2022-02-16	16.050	16.100	15.850	15.900	11.594	682,640
2022-02-15	15.800	15.950	15.750	15.800	11.521	980,500

← NewerPage 19 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.