Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.200	16.450	16.200	16.400	16.400	633,764
2026-07-20	16.500	16.600	15.850	16.000	16.000	1,793,209
2026-07-17	17.000	17.100	16.400	16.500	16.500	2,704,338
2026-07-16	17.400	17.750	17.200	17.300	17.300	1,472,754
2026-07-15	17.100	17.600	16.950	17.550	17.550	2,119,196
2026-07-14	17.250	17.350	16.300	16.800	16.800	3,994,000
2026-07-13	17.800	18.000	17.150	17.300	17.300	3,502,115
2026-07-10	17.650	17.650	17.650	17.650	17.650	0
2026-07-09	18.200	18.200	17.650	17.650	17.650	3,347,021
2026-07-08	18.300	18.900	17.900	18.150	18.150	5,906,719
2026-07-07	18.100	18.250	17.300	17.400	17.400	3,025,500
2026-07-06	18.050	18.450	17.950	17.950	17.950	2,622,040
2026-07-03	17.250	17.950	17.150	17.850	17.850	1,991,443
2026-07-02	17.350	17.500	17.050	17.250	17.250	2,229,829
2026-07-01	17.900	18.050	17.450	17.500	17.500	2,542,362
2026-06-30	17.350	17.750	17.350	17.650	17.650	1,700,219
2026-06-29	17.550	17.700	17.150	17.300	17.300	2,132,900
2026-06-26	18.050	18.150	17.400	17.400	17.400	4,659,420
2026-06-25	18.550	18.700	18.000	18.050	18.050	3,813,741
2026-06-24	18.500	18.500	18.000	18.300	18.300	3,348,113
2026-06-23	19.050	19.650	18.550	18.600	18.600	4,260,200
2026-06-22	18.600	19.050	18.350	19.000	19.000	4,547,296
2026-06-18	18.200	18.400	18.050	18.350	18.350	2,762,954
2026-06-17	18.350	18.500	18.050	18.200	18.200	2,812,571
2026-06-16	19.050	19.150	18.400	18.400	18.400	3,760,363
2026-06-15	19.400	19.500	18.750	18.850	18.850	5,157,472
2026-06-12	18.650	19.050	18.450	18.500	18.500	5,435,082
2026-06-11	17.750	18.050	17.300	17.850	17.850	5,231,215
2026-06-10	18.750	19.150	17.850	18.000	18.000	9,032,122
2026-06-09	19.650	19.650	18.350	19.100	19.100	11,738,154
2026-06-08	20.400	20.750	20.350	20.350	20.350	5,945,641
2026-06-05	22.500	22.700	21.000	22.600	22.600	15,280,170
2026-06-04	22.850	24.000	22.250	22.500	22.500	23,634,425
2026-06-03	21.300	22.900	20.900	22.900	22.900	9,997,883
2026-06-02	19.750	20.950	19.400	20.850	20.850	9,673,756
2026-06-01	19.850	20.050	19.200	19.750	19.750	9,942,293
2026-05-29	18.300	19.500	18.150	19.300	19.300	10,855,081
2026-05-28	18.300	18.500	17.600	18.000	18.000	13,217,151
2026-05-27	16.650	17.950	16.650	17.950	17.950	15,390,507
2026-05-26	16.100	16.500	15.750	16.350	16.350	4,514,808
2026-05-25	15.950	16.250	15.700	16.000	16.000	4,000,925
2026-05-22	15.550	15.650	15.250	15.650	15.650	2,830,618
2026-05-21	14.850	15.450	14.750	15.400	15.400	3,411,046
2026-05-20	14.500	14.700	14.400	14.500	14.500	1,963,597
2026-05-19	14.950	15.100	14.500	14.500	14.500	2,677,851
2026-05-18	14.700	14.950	14.400	14.850	14.850	2,256,899
2026-05-15	15.350	15.500	14.700	14.800	14.800	3,254,620
2026-05-14	15.400	15.750	14.950	15.000	15.000	4,271,979
2026-05-13	16.150	16.150	15.400	15.400	15.400	5,436,257
2026-05-12	17.400	17.400	15.900	16.400	16.400	8,399,469
2026-05-11	16.600	17.300	16.550	16.900	16.900	8,073,203
2026-05-08	16.700	16.750	15.850	16.150	16.150	7,487,287
2026-05-07	15.500	16.350	15.250	16.050	16.050	7,039,124
2026-05-06	14.900	15.250	14.850	15.050	15.050	4,030,375
2026-05-05	14.700	14.950	14.650	14.750	14.750	2,082,693
2026-05-04	14.500	14.800	14.450	14.650	14.650	3,942,597
2026-04-30	14.200	14.400	14.150	14.200	14.200	2,367,098
2026-04-29	14.100	14.150	13.950	14.050	14.050	1,236,931
2026-04-28	14.000	14.200	13.850	14.100	14.100	1,746,236
2026-04-27	13.900	14.300	13.750	14.000	14.000	4,818,572

← NewerPage 2 of 5 · 242 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.