Horizon Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	16.250	16.650	16.200	16.250	11.850	1,843,340
2021-11-10	16.850	16.900	16.400	16.400	11.959	4,142,480
2021-11-09	17.500	17.500	16.850	17.150	12.506	2,419,980
2021-11-08	16.500	17.300	16.500	17.200	12.542	3,823,420
2021-11-05	16.350	16.350	16.000	16.350	11.923	949,760
2021-11-04	16.950	16.950	16.150	16.150	11.777	3,072,940
2021-11-03	16.200	16.750	16.150	16.700	12.178	2,705,120
2021-11-02	16.100	16.350	16.000	16.150	11.777	1,557,140
2021-11-01	16.200	16.400	15.950	15.950	11.631	1,490,360
2021-10-29	15.900	16.250	15.850	16.100	11.740	1,381,180
2021-10-28	15.750	16.100	15.750	15.900	11.594	904,180
2021-10-27	15.850	16.000	15.700	15.800	11.521	709,140
2021-10-26	15.950	16.100	15.900	15.950	11.631	1,109,820
2021-10-25	15.500	15.950	15.500	15.850	11.558	995,340
2021-10-22	16.300	16.300	15.650	15.750	11.485	2,103,040
2021-10-21	16.000	16.500	15.900	16.350	11.923	2,136,960
2021-10-20	16.000	16.150	15.800	15.900	11.594	789,700
2021-10-19	15.650	16.050	15.650	15.900	11.594	1,259,280
2021-10-18	15.750	15.850	15.450	15.700	11.449	1,985,380
2021-10-15	15.900	15.950	15.650	15.750	11.485	1,234,900
2021-10-14	15.700	15.800	15.400	15.700	11.449	1,378,000

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.