Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.300	10.400	10.250	10.250	9.836	490,661
2025-04-30	10.300	10.400	10.200	10.300	9.884	410,937
2025-04-29	10.100	10.350	10.000	10.300	9.884	1,267,653
2025-04-28	9.920	10.150	9.910	10.100	9.692	1,011,236
2025-04-25	10.000	10.000	9.890	9.930	9.529	768,293
2025-04-24	9.980	10.000	9.940	9.970	9.567	359,645
2025-04-23	9.900	10.000	9.870	10.000	9.596	627,895
2025-04-22	9.690	9.870	9.650	9.800	9.404	278,202
2025-04-21	10.050	10.050	9.830	9.830	9.433	401,139
2025-04-18	10.050	10.250	10.050	10.100	9.692	326,381
2025-04-17	10.100	10.250	10.050	10.200	9.788	481,290
2025-04-16	10.100	10.250	10.000	10.150	9.740	1,207,488
2025-04-15	10.000	10.250	10.000	10.200	9.788	1,682,429
2025-04-14	9.660	10.150	9.660	10.050	9.644	1,415,453
2025-04-11	9.400	9.700	9.330	9.600	9.212	833,612
2025-04-10	9.350	9.540	9.300	9.540	9.154	1,181,060
2025-04-09	8.900	8.990	8.590	8.680	8.329	2,400,816
2025-04-08	8.710	9.000	8.550	8.900	8.540	3,182,760
2025-04-07	9.050	9.050	9.050	9.050	8.684	5,363,584
2025-04-02	10.000	10.050	9.900	10.050	9.644	1,109,826
2025-04-01	9.940	10.050	9.940	9.990	9.586	1,143,119
2025-03-31	9.900	10.050	9.870	9.960	9.557	3,185,060
2025-03-28	10.100	10.100	9.910	10.100	9.692	2,343,060
2025-03-27	10.100	10.200	10.050	10.100	9.692	935,400
2025-03-26	10.200	10.250	10.150	10.200	9.788	728,681
2025-03-25	10.300	10.350	10.150	10.200	9.788	1,608,903
2025-03-24	10.300	10.350	10.200	10.300	9.884	1,463,741
2025-03-21	10.400	10.400	10.300	10.300	9.884	567,706
2025-03-20	10.450	10.450	10.300	10.300	9.884	3,135,133
2025-03-19	10.850	10.950	10.850	10.850	9.932	2,586,259
2025-03-18	10.800	10.900	10.800	10.850	9.932	1,586,765
2025-03-17	10.700	10.850	10.700	10.750	9.840	1,562,766
2025-03-14	10.600	10.700	10.550	10.650	9.749	1,216,584
2025-03-13	10.800	10.800	10.600	10.600	9.703	936,849
2025-03-12	10.750	10.800	10.650	10.750	9.840	1,178,705
2025-03-11	10.850	10.850	10.600	10.750	9.840	1,228,360
2025-03-10	11.150	11.150	11.150	11.150	10.206	0
2025-03-07	11.300	11.300	11.150	11.150	10.206	1,035,208
2025-03-06	11.350	11.350	11.300	11.350	10.389	703,020
2025-03-05	11.250	11.350	11.200	11.300	10.344	736,340
2025-03-04	11.200	11.250	11.050	11.200	10.252	938,017
2025-03-03	11.200	11.250	11.150	11.200	10.252	854,102
2025-02-27	11.450	11.450	11.200	11.250	10.298	1,409,006
2025-02-26	11.500	11.500	11.400	11.400	10.435	709,615
2025-02-25	11.450	11.450	11.400	11.450	10.481	808,082
2025-02-24	11.300	11.450	11.300	11.450	10.481	657,863
2025-02-21	11.400	11.400	11.300	11.350	10.389	1,443,294
2025-02-20	11.350	11.400	11.250	11.400	10.435	800,423
2025-02-19	11.450	11.500	11.350	11.350	10.389	517,381
2025-02-18	11.350	11.500	11.350	11.400	10.435	1,402,431
2025-02-17	11.200	11.350	11.200	11.300	10.344	878,607
2025-02-14	11.150	11.250	11.100	11.200	10.252	1,634,537
2025-02-13	11.100	11.200	11.050	11.150	10.206	508,244
2025-02-12	11.100	11.150	11.000	11.050	10.115	780,526
2025-02-11	11.100	11.150	11.050	11.050	10.115	664,264
2025-02-10	10.950	11.100	10.950	11.000	10.069	539,140
2025-02-07	10.950	10.950	10.900	10.900	9.977	327,604
2025-02-06	11.000	11.050	10.900	10.950	10.023	546,152
2025-02-05	10.950	11.050	10.950	10.950	10.023	470,561
2025-02-04	10.800	11.000	10.800	10.900	9.977	839,366

← NewerPage 7 of 21 · 1,219 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.