Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.150	13.450	13.000	13.400	12.858	5,265,851
2026-01-15	13.100	13.150	12.850	12.950	12.427	1,808,074
2026-01-14	13.300	13.650	13.000	13.100	12.570	5,794,825
2026-01-13	12.600	13.400	12.250	13.300	12.762	8,030,019
2026-01-12	12.600	12.800	12.200	12.300	11.803	3,191,281
2026-01-09	12.850	13.250	12.050	12.600	12.091	9,625,535
2026-01-08	11.350	12.350	11.350	12.350	11.851	14,050,775
2026-01-07	11.250	11.350	11.150	11.250	10.795	1,072,377
2026-01-06	10.850	11.250	10.850	11.150	10.699	1,606,711
2026-01-05	10.800	10.850	10.750	10.800	10.363	491,681
2026-01-02	10.850	10.900	10.800	10.800	10.363	109,911
2025-12-31	10.750	10.850	10.750	10.750	10.315	155,788
2025-12-30	10.800	10.850	10.750	10.800	10.363	152,821
2025-12-29	10.900	10.900	10.800	10.850	10.411	76,123
2025-12-26	10.800	10.950	10.750	10.850	10.411	531,498
2025-12-24	10.800	10.850	10.800	10.800	10.363	171,667
2025-12-23	10.800	10.800	10.750	10.750	10.315	132,200
2025-12-22	10.800	10.900	10.750	10.800	10.363	190,171
2025-12-19	10.800	10.900	10.800	10.850	10.411	150,526
2025-12-18	10.700	10.850	10.700	10.850	10.411	154,501
2025-12-17	10.600	10.850	10.600	10.850	10.411	436,851
2025-12-16	10.650	10.700	10.600	10.650	10.219	182,002
2025-12-15	10.700	10.700	10.650	10.650	10.219	174,256
2025-12-12	10.650	10.700	10.650	10.650	10.219	159,347
2025-12-11	10.600	10.650	10.550	10.600	10.172	187,641
2025-12-10	10.600	10.600	10.500	10.550	10.124	258,321
2025-12-09	10.600	10.600	10.550	10.600	10.172	78,122
2025-12-08	10.700	10.700	10.550	10.600	10.172	214,401
2025-12-05	10.750	10.750	10.500	10.600	10.172	196,478
2025-12-04	10.650	10.750	10.650	10.650	10.219	203,427
2025-12-03	10.500	10.650	10.450	10.650	10.219	238,863
2025-12-02	10.550	10.550	10.400	10.500	10.076	285,140
2025-12-01	10.500	10.500	10.400	10.450	10.028	195,227
2025-11-28	10.500	10.550	10.400	10.450	10.028	384,781
2025-11-27	10.650	10.650	10.400	10.400	9.980	356,629
2025-11-26	10.400	10.700	10.400	10.500	10.076	379,272
2025-11-25	10.500	10.500	10.350	10.400	9.980	215,761
2025-11-24	10.400	10.400	10.300	10.400	9.980	218,361
2025-11-21	10.400	10.750	10.300	10.300	9.884	441,601
2025-11-20	10.400	10.500	10.400	10.450	10.028	163,360
2025-11-19	10.400	10.450	10.350	10.350	9.932	309,820
2025-11-18	10.650	10.650	10.400	10.450	10.028	532,190
2025-11-17	10.700	10.750	10.600	10.650	10.219	477,208
2025-11-14	10.750	10.800	10.700	10.750	10.315	234,037
2025-11-13	10.850	10.850	10.700	10.750	10.315	487,860
2025-11-12	10.750	10.850	10.700	10.850	10.411	313,133
2025-11-11	10.700	10.800	10.650	10.700	10.267	237,361
2025-11-10	10.900	10.900	10.650	10.700	10.267	592,880
2025-11-07	10.800	10.950	10.800	10.900	10.459	218,688
2025-11-06	10.850	10.900	10.800	10.850	10.411	212,327
2025-11-05	10.900	10.900	10.700	10.800	10.363	531,633
2025-11-04	10.950	10.950	10.850	10.900	10.459	392,357
2025-11-03	10.900	10.950	10.900	10.950	10.507	147,627
2025-10-31	10.900	10.950	10.900	10.900	10.459	181,066
2025-10-30	11.000	11.000	10.900	10.900	10.459	289,007
2025-10-29	11.000	11.000	10.900	10.950	10.507	354,939
2025-10-28	11.000	11.000	10.950	11.000	10.555	196,018
2025-10-27	11.000	11.000	10.950	11.000	10.555	438,177
2025-10-23	10.900	10.950	10.900	10.950	10.507	84,661
2025-10-22	10.950	10.950	10.900	10.950	10.507	78,211

← NewerPage 4 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.