Horizon Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.500	11.500	11.300	11.400	10.435	532,000
2024-10-28	11.650	11.650	11.450	11.500	10.527	650,000
2024-10-25	11.750	11.800	11.500	11.650	10.664	1,055,000
2024-10-24	11.800	11.800	11.600	11.700	10.710	549,000
2024-10-23	11.850	11.950	11.750	11.750	10.755	1,085,000
2024-10-22	11.750	11.950	11.700	11.900	10.893	1,310,000
2024-10-21	11.650	11.750	11.600	11.750	10.755	707,000
2024-10-18	11.700	11.800	11.550	11.700	10.710	814,000
2024-10-17	11.550	11.650	11.500	11.650	10.664	442,000
2024-10-16	11.400	11.550	11.400	11.550	10.572	506,000
2024-10-15	11.300	11.500	11.250	11.450	10.481	850,000
2024-10-14	11.350	11.350	11.250	11.300	10.344	596,000
2024-10-11	11.300	11.400	11.150	11.400	10.435	855,000
2024-10-09	11.600	11.600	11.250	11.300	10.344	872,000
2024-10-08	11.700	11.700	11.500	11.550	10.572	413,000
2024-10-07	11.650	11.700	11.600	11.700	10.710	371,000
2024-10-04	11.750	11.750	11.600	11.600	10.618	647,000
2024-10-01	11.800	11.850	11.750	11.850	10.847	334,000
2024-09-30	11.850	11.900	11.800	11.850	10.847	444,000
2024-09-27	11.900	11.950	11.800	11.950	10.939	630,000
2024-09-26	12.000	12.050	11.750	11.900	10.893	903,000
2024-09-25	12.000	12.000	11.800	11.950	10.939	1,762,000
2024-09-24	11.750	11.800	11.650	11.750	10.755	757,000
2024-09-23	11.850	11.900	11.700	11.750	10.755	734,000
2024-09-20	11.800	11.900	11.750	11.900	10.893	2,426,000
2024-09-19	11.550	11.700	11.550	11.700	10.710	573,000
2024-09-18	11.750	11.750	11.550	11.550	10.572	691,000
2024-09-16	11.300	11.750	11.300	11.700	10.710	1,782,000
2024-09-13	11.200	11.300	11.200	11.300	10.344	864,000
2024-09-12	11.100	11.200	11.050	11.200	10.252	893,000
2024-09-11	11.000	11.200	10.950	11.050	10.115	844,000
2024-09-10	11.100	11.200	10.850	11.050	10.115	1,447,000
2024-09-09	10.750	11.100	10.700	11.100	10.160	1,441,000
2024-09-06	10.950	11.000	10.850	10.950	10.023	329,000
2024-09-05	11.000	11.100	10.900	10.900	9.977	629,000
2024-09-04	11.200	11.200	10.800	10.900	9.977	1,988,000
2024-09-03	11.450	11.500	11.350	11.400	10.435	503,000
2024-09-02	11.600	11.600	11.450	11.450	10.481	312,000
2024-08-30	11.550	11.600	11.500	11.600	10.618	434,000
2024-08-29	11.500	11.550	11.450	11.500	10.527	292,000
2024-08-28	11.550	11.600	11.500	11.550	10.572	508,000
2024-08-27	11.500	11.550	11.450	11.550	10.572	1,031,000
2024-08-26	11.550	11.700	11.500	11.500	10.527	814,000
2024-08-23	11.500	11.500	11.400	11.500	10.527	651,000
2024-08-22	11.500	11.600	11.450	11.550	10.572	624,000
2024-08-21	11.600	11.600	11.450	11.500	10.527	839,000
2024-08-20	11.700	11.700	11.500	11.650	10.664	918,000
2024-08-19	11.600	11.700	11.400	11.650	10.664	1,268,000
2024-08-16	11.550	11.650	11.500	11.600	10.618	1,180,000
2024-08-15	11.150	11.400	11.100	11.400	10.435	1,298,000
2024-08-14	11.100	11.250	11.100	11.150	10.206	1,136,000
2024-08-13	11.150	11.150	11.000	11.050	10.115	509,000
2024-08-12	11.100	11.150	11.050	11.100	10.160	787,000
2024-08-09	11.000	11.200	11.000	11.050	10.115	1,180,000
2024-08-08	10.800	10.950	10.650	10.800	9.886	2,849,000
2024-08-07	10.900	11.300	10.900	11.250	10.298	1,840,000
2024-08-06	11.150	11.250	10.350	10.850	9.932	3,491,000
2024-08-05	11.750	11.800	10.900	10.950	10.023	6,197,000
2024-08-02	12.300	12.300	12.000	12.100	11.076	1,917,000
2024-08-01	12.350	12.400	12.250	12.400	11.350	1,053,000

← NewerPage 9 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.