HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 254.00 | 257.50 | 252.50 | 252.50 | 242.33 | 209,467 |
| 2026-07-21 | 251.00 | 259.00 | 251.00 | 253.00 | 242.81 | 248,689 |
| 2026-07-20 | 248.50 | 252.00 | 243.00 | 249.50 | 239.45 | 285,829 |
| 2026-07-17 | 248.50 | 254.00 | 241.00 | 246.50 | 236.57 | 410,818 |
| 2026-07-16 | 238.00 | 253.50 | 236.50 | 249.50 | 239.45 | 676,357 |
| 2026-07-15 | 224.00 | 240.50 | 224.00 | 238.00 | 228.41 | 407,893 |
| 2026-07-14 | 216.00 | 232.00 | 214.00 | 230.00 | 220.73 | 636,962 |
| 2026-07-13 | 210.50 | 215.50 | 210.00 | 211.50 | 202.98 | 135,815 |
| 2026-07-09 | 210.00 | 211.50 | 206.50 | 209.50 | 201.06 | 73,855 |
| 2026-07-08 | 209.00 | 209.00 | 205.00 | 209.00 | 200.58 | 138,832 |
| 2026-07-07 | 214.00 | 223.00 | 202.50 | 207.00 | 198.66 | 550,852 |
| 2026-07-06 | 195.00 | 212.00 | 195.00 | 212.00 | 203.46 | 433,491 |
| 2026-07-03 | 190.00 | 194.00 | 190.00 | 193.00 | 185.23 | 150,854 |
| 2026-07-02 | 190.00 | 191.50 | 188.00 | 188.00 | 180.43 | 62,311 |
| 2026-07-01 | 190.50 | 191.00 | 189.00 | 190.00 | 182.35 | 69,208 |
| 2026-06-30 | 189.00 | 191.50 | 186.50 | 190.00 | 182.35 | 57,301 |
| 2026-06-29 | 185.50 | 190.50 | 185.50 | 190.00 | 182.35 | 62,685 |
| 2026-06-26 | 189.50 | 193.00 | 185.00 | 186.00 | 178.51 | 111,351 |
| 2026-06-25 | 190.00 | 197.50 | 189.50 | 194.00 | 186.18 | 166,589 |
| 2026-06-24 | 187.00 | 190.00 | 184.50 | 189.00 | 181.39 | 47,785 |
| 2026-06-23 | 190.50 | 190.50 | 186.00 | 187.00 | 179.47 | 52,174 |
| 2026-06-22 | 191.50 | 191.50 | 188.00 | 190.00 | 182.35 | 143,191 |
| 2026-06-18 | 190.50 | 190.50 | 186.50 | 189.50 | 181.87 | 76,783 |
| 2026-06-17 | 192.50 | 193.50 | 190.50 | 191.00 | 183.31 | 103,322 |
| 2026-06-16 | 193.50 | 194.50 | 192.00 | 193.00 | 185.23 | 97,219 |
| 2026-06-15 | 190.00 | 194.00 | 189.50 | 192.50 | 184.75 | 138,005 |
| 2026-06-12 | 187.50 | 190.50 | 187.50 | 189.50 | 181.87 | 103,081 |
| 2026-06-11 | 190.50 | 190.50 | 183.00 | 185.50 | 178.03 | 176,916 |
| 2026-06-10 | 189.00 | 193.50 | 188.00 | 189.00 | 181.39 | 254,434 |
| 2026-06-09 | 192.00 | 196.00 | 191.00 | 192.00 | 184.27 | 229,970 |
| 2026-06-08 | 182.00 | 195.00 | 182.00 | 191.50 | 183.79 | 244,760 |
| 2026-06-05 | 197.50 | 197.50 | 186.00 | 191.50 | 183.79 | 246,634 |
| 2026-06-04 | 189.00 | 197.50 | 188.00 | 194.00 | 186.18 | 278,155 |
| 2026-06-03 | 183.00 | 199.00 | 183.00 | 188.00 | 180.43 | 559,919 |
| 2026-06-02 | 174.00 | 181.00 | 174.00 | 181.00 | 173.71 | 373,742 |
| 2026-06-01 | 168.00 | 172.50 | 166.00 | 171.50 | 164.59 | 222,891 |
| 2026-05-29 | 166.50 | 168.00 | 163.50 | 167.00 | 160.27 | 115,911 |
| 2026-05-28 | 166.50 | 169.50 | 163.50 | 163.50 | 156.91 | 171,001 |
| 2026-05-27 | 160.00 | 169.00 | 159.50 | 169.00 | 162.19 | 186,788 |
| 2026-05-26 | 160.00 | 160.00 | 157.00 | 159.50 | 153.07 | 83,816 |
| 2026-05-25 | 160.00 | 160.00 | 157.50 | 160.00 | 153.55 | 118,833 |
| 2026-05-22 | 161.50 | 163.50 | 160.50 | 160.50 | 154.03 | 84,295 |
| 2026-05-21 | 160.00 | 162.00 | 160.00 | 160.00 | 153.55 | 60,526 |
| 2026-05-20 | 160.00 | 161.00 | 159.00 | 160.00 | 153.55 | 44,101 |
| 2026-05-19 | 158.00 | 163.00 | 157.00 | 160.00 | 153.55 | 136,002 |
| 2026-05-18 | 157.00 | 160.50 | 157.00 | 159.50 | 153.07 | 62,851 |
| 2026-05-15 | 157.00 | 160.00 | 154.50 | 160.00 | 153.55 | 115,810 |
| 2026-05-14 | 156.50 | 159.00 | 153.50 | 159.00 | 152.59 | 206,816 |
| 2026-05-13 | 159.50 | 159.50 | 156.50 | 159.00 | 152.59 | 55,387 |
| 2026-05-12 | 156.00 | 159.50 | 156.00 | 159.00 | 152.59 | 49,195 |
| 2026-05-11 | 158.00 | 159.00 | 155.00 | 159.00 | 152.59 | 156,707 |
| 2026-05-08 | 162.00 | 162.00 | 159.00 | 159.50 | 153.07 | 97,800 |
| 2026-05-07 | 160.00 | 162.00 | 160.00 | 162.00 | 155.47 | 57,734 |
| 2026-05-06 | 162.00 | 162.00 | 159.00 | 162.00 | 155.47 | 82,387 |
| 2026-05-05 | 165.00 | 165.00 | 160.00 | 160.00 | 153.55 | 66,638 |
| 2026-05-04 | 160.50 | 167.50 | 158.00 | 165.00 | 158.35 | 164,763 |
| 2026-04-30 | 159.50 | 163.50 | 159.50 | 160.50 | 154.03 | 60,710 |
| 2026-04-29 | 160.00 | 160.50 | 156.50 | 158.00 | 151.64 | 69,630 |
| 2026-04-28 | 159.50 | 159.50 | 156.50 | 157.50 | 151.16 | 61,831 |
| 2026-04-27 | 158.00 | 160.00 | 155.00 | 157.50 | 151.16 | 60,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 9.1044 TWD |
| 2025-07-03 | 13.1622 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.