Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	16.050	16.050	15.750	15.800	11.521	1,621,800
2022-02-11	16.200	16.300	15.950	16.150	11.777	3,779,960
2022-02-10	17.050	17.050	16.750	16.900	12.324	629,640
2022-02-09	17.000	17.050	16.800	16.950	12.360	648,720
2022-02-08	16.600	16.950	16.500	16.900	12.324	1,191,440
2022-02-07	16.050	16.550	16.050	16.500	12.032	1,280,480
2022-01-26	15.800	16.100	15.750	15.800	11.521	1,026,080
2022-01-25	16.300	16.300	15.700	15.850	11.558	2,647,880
2022-01-24	16.550	16.550	16.000	16.300	11.886	1,616,500
2022-01-21	17.150	17.250	16.600	16.600	12.105	2,249,320
2022-01-20	17.250	17.350	17.150	17.300	12.615	943,400
2022-01-19	17.350	17.450	17.100	17.150	12.506	1,490,360
2022-01-18	17.650	17.700	17.550	17.550	12.798	773,800
2022-01-17	17.850	17.850	17.550	17.550	12.798	1,252,920
2022-01-14	18.150	18.200	17.600	17.850	13.016	2,099,860
2022-01-13	17.650	18.200	17.650	18.150	13.235	2,154,980
2022-01-12	18.100	18.100	17.650	17.700	12.907	2,734,800
2022-01-11	18.350	18.350	17.900	17.950	13.089	2,075,480
2022-01-10	18.400	18.500	18.100	18.150	13.235	1,924,960
2022-01-07	18.200	18.400	17.800	18.000	13.126	2,058,520
2022-01-06	18.050	18.400	18.000	18.150	13.235	1,952,520
2022-01-05	18.500	18.550	18.250	18.250	13.308	1,551,840
2022-01-04	19.000	19.000	18.350	18.500	13.490	3,622,020
2022-01-03	18.600	19.300	18.550	18.950	13.818	6,366,360
2021-12-30	18.500	18.600	18.200	18.550	13.527	2,253,560
2021-12-29	18.050	18.650	17.900	18.400	13.417	4,304,660
2021-12-28	18.400	18.550	17.900	18.000	13.126	4,489,100
2021-12-27	17.000	18.500	17.000	18.400	13.417	9,397,960
2021-12-24	17.100	17.100	16.950	17.000	12.396	670,980
2021-12-23	17.050	17.100	16.950	17.000	12.396	1,054,700
2021-12-22	17.000	17.100	16.900	16.950	12.360	950,820
2021-12-21	16.650	17.100	16.500	16.900	12.324	1,326,060
2021-12-20	16.750	16.750	16.500	16.550	12.068	802,420
2021-12-17	16.700	16.850	16.700	16.750	12.214	506,680
2021-12-16	16.850	16.950	16.700	16.750	12.214	550,140
2021-12-15	16.650	16.800	16.650	16.750	12.214	664,620
2021-12-14	17.050	17.050	16.650	16.700	12.178	1,494,600
2021-12-13	16.950	17.250	16.950	17.150	12.506	1,079,080
2021-12-10	17.050	17.050	16.800	16.950	12.360	1,054,700
2021-12-09	17.350	17.350	16.900	17.050	12.433	1,653,600
2021-12-08	17.000	17.400	16.900	17.150	12.506	4,033,300
2021-12-07	16.600	16.700	16.250	16.650	12.141	1,517,920
2021-12-06	16.350	16.750	16.350	16.550	12.068	1,356,800
2021-12-03	16.450	16.600	16.250	16.250	11.850	1,025,020
2021-12-02	16.250	16.500	16.100	16.350	11.923	1,060,000
2021-12-01	16.000	16.250	16.000	16.250	11.850	569,220
2021-11-30	16.200	16.300	16.050	16.100	11.740	650,840
2021-11-29	16.100	16.250	15.800	15.900	11.594	1,626,040
2021-11-26	17.100	17.100	16.300	16.300	11.886	1,659,960
2021-11-25	17.100	17.150	16.950	17.000	12.396	675,220
2021-11-24	16.800	17.050	16.800	16.950	12.360	683,700
2021-11-23	16.900	17.100	16.800	16.800	12.251	808,780
2021-11-22	16.700	17.100	16.650	17.000	12.396	1,262,460
2021-11-19	17.250	17.250	16.700	16.800	12.251	1,814,720
2021-11-18	16.600	17.200	16.600	16.950	12.360	3,200,140
2021-11-17	16.550	16.650	16.300	16.550	12.068	1,612,260
2021-11-16	16.350	16.550	16.350	16.450	11.995	1,064,240
2021-11-15	16.450	16.650	16.250	16.300	11.886	1,329,240
2021-11-12	16.450	16.450	16.250	16.350	11.923	1,163,880
2021-11-11	16.250	16.650	16.200	16.250	11.850	1,843,340

← NewerPage 20 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.