Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	10.700	10.800	10.650	10.750	9.840	1,064,757
2025-01-22	10.700	10.850	10.700	10.800	9.886	1,043,000
2025-01-21	10.650	10.750	10.650	10.700	9.794	676,000
2025-01-20	10.700	10.750	10.600	10.650	9.749	880,000
2025-01-17	10.650	10.750	10.600	10.700	9.794	674,000
2025-01-16	10.650	10.800	10.600	10.650	9.749	752,000
2025-01-15	10.700	10.700	10.650	10.650	9.749	1,217,000
2025-01-14	10.350	10.950	10.350	10.750	9.840	1,557,000
2025-01-13	10.400	10.400	10.250	10.350	9.474	829,000
2025-01-10	10.500	10.500	10.300	10.400	9.520	429,000
2025-01-09	10.650	10.650	10.350	10.350	9.474	914,000
2025-01-08	10.500	10.700	10.450	10.650	9.749	672,000
2025-01-07	10.650	10.700	10.550	10.550	9.657	507,000
2025-01-06	10.650	10.700	10.600	10.650	9.749	303,000
2025-01-03	10.750	10.800	10.550	10.550	9.657	613,000
2025-01-02	10.700	10.800	10.600	10.750	9.840	376,000
2024-12-31	10.700	10.750	10.600	10.750	9.840	385,000
2024-12-30	10.900	10.900	10.750	10.750	9.840	355,000
2024-12-27	10.900	11.000	10.850	10.950	10.023	325,000
2024-12-26	10.850	10.900	10.800	10.900	9.977	158,000
2024-12-25	10.850	10.900	10.750	10.900	9.977	235,000
2024-12-24	10.850	10.900	10.750	10.900	9.977	313,000
2024-12-23	10.600	10.900	10.600	10.900	9.977	733,000
2024-12-20	10.600	10.700	10.550	10.550	9.657	448,000
2024-12-19	10.800	10.800	10.600	10.600	9.703	791,000
2024-12-18	10.700	10.900	10.700	10.850	9.932	504,000
2024-12-17	10.800	10.850	10.650	10.750	9.840	713,000
2024-12-16	10.750	10.950	10.600	10.750	9.840	1,381,000
2024-12-13	11.100	11.100	10.700	10.700	9.794	1,560,000
2024-12-12	11.100	11.200	11.050	11.050	10.115	633,000
2024-12-11	11.150	11.200	11.000	11.050	10.115	960,000
2024-12-10	11.300	11.350	11.100	11.100	10.160	1,510,000
2024-12-09	11.600	11.600	11.250	11.300	10.344	2,509,000
2024-12-06	11.800	11.850	11.750	11.800	10.801	222,000
2024-12-05	11.850	11.850	11.750	11.800	10.801	383,000
2024-12-04	11.900	11.900	11.800	11.850	10.847	405,000
2024-12-03	11.750	11.950	11.750	11.950	10.939	696,000
2024-12-02	11.750	11.850	11.750	11.800	10.801	475,000
2024-11-29	11.700	11.750	11.650	11.750	10.755	260,000
2024-11-28	11.650	11.750	11.650	11.750	10.755	457,000
2024-11-27	11.850	11.850	11.700	11.700	10.710	856,000
2024-11-26	11.800	11.850	11.650	11.850	10.847	667,000
2024-11-25	11.900	11.900	11.800	11.800	10.801	1,062,000
2024-11-22	11.950	12.000	11.850	11.900	10.893	995,000
2024-11-21	11.800	11.950	11.700	11.950	10.939	1,062,000
2024-11-20	12.000	12.000	11.800	11.800	10.801	593,849
2024-11-19	12.000	12.000	11.900	11.950	10.939	797,000
2024-11-18	12.100	12.100	12.000	12.000	10.984	725,000
2024-11-15	12.050	12.150	12.050	12.150	11.122	1,084,000
2024-11-14	12.200	12.200	11.950	12.000	10.984	1,324,000
2024-11-13	12.200	12.200	12.050	12.200	11.167	1,284,000
2024-11-12	12.250	12.250	12.150	12.150	11.122	1,600,000
2024-11-11	12.200	12.250	12.150	12.250	11.213	1,010,000
2024-11-08	12.200	12.300	12.150	12.200	11.167	1,637,000
2024-11-07	11.750	12.250	11.700	12.150	11.122	4,216,000
2024-11-06	11.600	11.800	11.600	11.750	10.755	585,000
2024-11-05	11.500	11.700	11.500	11.700	10.710	590,000
2024-11-04	11.550	11.600	11.500	11.500	10.527	415,000
2024-11-01	11.350	11.550	11.300	11.550	10.572	433,000
2024-10-30	11.450	11.500	11.400	11.450	10.481	344,000

← NewerPage 8 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.