Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.900	10.900	10.800	10.850	10.411	152,003
2025-07-25	10.800	10.850	10.800	10.850	10.411	217,414
2025-07-24	10.850	10.900	10.800	10.850	10.411	82,201
2025-07-23	10.800	10.850	10.800	10.850	10.411	168,460
2025-07-22	10.850	10.850	10.750	10.800	10.363	663,800
2025-07-21	10.850	10.900	10.800	10.850	10.411	185,180
2025-07-18	10.850	10.950	10.850	10.850	10.411	306,121
2025-07-17	10.800	10.850	10.800	10.850	10.411	100,802
2025-07-16	10.800	10.850	10.800	10.800	10.363	94,948
2025-07-15	10.750	10.850	10.750	10.800	10.363	206,169
2025-07-14	10.850	10.850	10.750	10.750	10.315	223,381
2025-07-11	10.800	10.850	10.700	10.850	10.411	208,027
2025-07-10	10.750	10.800	10.700	10.800	10.363	196,401
2025-07-09	10.900	10.900	10.750	10.800	10.363	175,200
2025-07-08	10.900	10.900	10.850	10.900	10.459	534,105
2025-07-07	10.900	10.900	10.800	10.850	10.411	174,011
2025-07-04	10.800	10.850	10.750	10.850	10.411	428,151
2025-07-03	10.700	10.800	10.700	10.800	10.363	240,212
2025-07-02	10.750	10.800	10.700	10.700	10.267	296,924
2025-07-01	10.750	10.800	10.700	10.700	10.267	304,999
2025-06-30	10.750	10.800	10.700	10.800	10.363	150,800
2025-06-27	10.750	10.800	10.750	10.800	10.363	458,039
2025-06-26	10.750	10.800	10.750	10.750	10.315	146,012
2025-06-25	10.750	10.800	10.750	10.750	10.315	314,361
2025-06-24	10.600	10.700	10.600	10.700	10.267	284,399
2025-06-23	10.600	10.650	10.500	10.550	10.124	471,306
2025-06-20	10.700	10.750	10.650	10.650	10.219	209,360
2025-06-19	10.800	10.850	10.700	10.700	10.267	273,901
2025-06-18	10.750	10.800	10.700	10.750	10.315	613,241
2025-06-17	10.750	10.800	10.750	10.750	10.315	260,269
2025-06-16	10.700	10.800	10.700	10.700	10.267	210,021
2025-06-13	10.700	10.800	10.700	10.700	10.267	291,322
2025-06-12	10.700	10.800	10.700	10.750	10.315	336,817
2025-06-11	10.800	10.800	10.650	10.700	10.267	407,017
2025-06-10	10.800	10.850	10.800	10.800	10.363	501,844
2025-06-09	10.750	10.800	10.700	10.750	10.315	632,763
2025-06-06	10.650	10.800	10.650	10.750	10.315	834,121
2025-06-05	10.700	10.750	10.650	10.700	10.267	308,962
2025-06-04	10.600	10.750	10.600	10.700	10.267	1,104,002
2025-06-03	10.650	10.750	10.550	10.550	10.124	715,382
2025-06-02	10.600	10.650	10.550	10.600	10.172	328,958
2025-05-29	10.600	10.750	10.550	10.650	10.219	843,773
2025-05-28	10.600	10.650	10.550	10.600	10.172	542,610
2025-05-27	10.500	10.600	10.450	10.500	10.076	480,536
2025-05-26	10.400	10.550	10.400	10.450	10.028	254,695
2025-05-23	10.450	10.550	10.450	10.500	10.076	174,018
2025-05-22	10.350	10.450	10.300	10.400	9.980	402,169
2025-05-21	10.600	10.650	10.500	10.550	10.124	549,272
2025-05-20	10.550	10.650	10.550	10.600	10.172	250,000
2025-05-19	10.600	10.600	10.500	10.500	10.076	361,120
2025-05-16	10.600	10.700	10.550	10.600	10.172	745,200
2025-05-15	10.600	10.700	10.600	10.600	10.172	645,660
2025-05-14	10.500	10.650	10.450	10.600	10.172	1,021,402
2025-05-13	10.450	10.550	10.450	10.500	10.076	1,010,199
2025-05-12	10.300	10.400	10.250	10.350	9.932	1,149,823
2025-05-09	10.300	10.350	10.250	10.250	9.836	342,921
2025-05-08	10.200	10.350	10.200	10.250	9.836	822,015
2025-05-07	10.400	10.450	10.350	10.350	9.932	566,113
2025-05-06	10.250	10.400	10.200	10.400	9.980	462,774
2025-05-05	10.350	10.350	10.100	10.250	9.836	772,300

← NewerPage 6 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.