HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 158.50 | 160.50 | 153.50 | 160.50 | 154.03 | 122,335 |
| 2026-04-23 | 161.50 | 163.50 | 159.00 | 160.50 | 154.03 | 80,029 |
| 2026-04-22 | 163.00 | 163.50 | 161.00 | 162.00 | 155.47 | 37,877 |
| 2026-04-21 | 162.00 | 163.00 | 160.00 | 162.00 | 155.47 | 46,572 |
| 2026-04-20 | 163.50 | 167.00 | 161.50 | 162.50 | 155.95 | 77,078 |
| 2026-04-17 | 166.00 | 167.50 | 163.00 | 163.50 | 156.91 | 59,378 |
| 2026-04-16 | 160.50 | 173.00 | 160.00 | 166.50 | 159.79 | 127,805 |
| 2026-04-15 | 159.00 | 160.50 | 156.50 | 158.50 | 152.11 | 103,112 |
| 2026-04-14 | 161.00 | 161.00 | 158.00 | 158.00 | 151.64 | 102,541 |
| 2026-04-13 | 161.50 | 163.00 | 158.00 | 161.00 | 154.51 | 101,181 |
| 2026-04-10 | 160.00 | 164.50 | 157.00 | 157.00 | 150.68 | 153,368 |
| 2026-04-09 | 155.50 | 156.50 | 152.00 | 153.50 | 147.32 | 194,408 |
| 2026-04-08 | 155.00 | 160.00 | 153.00 | 154.00 | 147.80 | 181,019 |
| 2026-04-07 | 155.50 | 158.00 | 153.00 | 155.00 | 148.76 | 32,346 |
| 2026-04-02 | 156.50 | 158.00 | 156.00 | 156.00 | 149.72 | 40,716 |
| 2026-04-01 | 162.00 | 162.00 | 160.00 | 160.50 | 154.03 | 17,670 |
| 2026-03-31 | 155.00 | 159.00 | 155.00 | 156.50 | 150.20 | 13,084 |
| 2026-03-30 | 159.00 | 160.50 | 153.50 | 156.00 | 149.72 | 76,315 |
| 2026-03-27 | 159.00 | 162.50 | 158.00 | 160.50 | 154.03 | 31,227 |
| 2026-03-26 | 163.00 | 163.00 | 159.00 | 159.00 | 152.59 | 52,569 |
| 2026-03-25 | 163.00 | 164.00 | 160.00 | 163.00 | 156.43 | 123,200 |
| 2026-03-24 | 165.50 | 168.50 | 160.00 | 160.50 | 154.03 | 79,340 |
| 2026-03-23 | 163.50 | 168.50 | 161.00 | 164.00 | 157.39 | 136,473 |
| 2026-03-20 | 160.50 | 162.00 | 158.00 | 162.00 | 155.47 | 54,202 |
| 2026-03-19 | 161.50 | 162.50 | 156.50 | 160.00 | 153.55 | 220,115 |
| 2026-03-18 | 164.00 | 165.00 | 161.50 | 161.50 | 154.99 | 109,539 |
| 2026-03-17 | 168.50 | 168.50 | 162.00 | 162.00 | 155.47 | 171,966 |
| 2026-03-16 | 165.00 | 165.50 | 162.00 | 164.00 | 157.39 | 67,575 |
| 2026-03-13 | 161.00 | 166.00 | 161.00 | 165.00 | 158.35 | 24,747 |
| 2026-03-12 | 167.50 | 170.00 | 166.00 | 167.00 | 160.27 | 47,251 |
| 2026-03-11 | 170.00 | 170.00 | 166.00 | 169.50 | 162.67 | 33,878 |
| 2026-03-10 | 165.00 | 168.00 | 164.00 | 166.00 | 159.31 | 62,829 |
| 2026-03-09 | 158.00 | 163.50 | 156.00 | 160.00 | 153.55 | 494,049 |
| 2026-03-06 | 171.50 | 173.00 | 170.50 | 173.00 | 166.03 | 24,888 |
| 2026-03-05 | 170.00 | 176.00 | 170.00 | 171.50 | 164.59 | 30,180 |
| 2026-03-04 | 171.50 | 172.50 | 166.00 | 168.00 | 161.23 | 66,303 |
| 2026-03-03 | 180.00 | 180.00 | 172.50 | 174.00 | 166.99 | 148,646 |
| 2026-03-02 | 181.00 | 184.00 | 178.50 | 180.00 | 172.75 | 89,054 |
| 2026-02-26 | 176.00 | 184.00 | 172.50 | 181.00 | 173.71 | 173,764 |
| 2026-02-25 | 181.00 | 181.00 | 176.00 | 176.00 | 168.91 | 70,224 |
| 2026-02-24 | 180.50 | 181.00 | 177.00 | 179.00 | 171.79 | 82,215 |
| 2026-02-23 | 179.00 | 181.00 | 171.00 | 178.50 | 171.31 | 132,672 |
| 2026-02-11 | 174.50 | 177.00 | 169.00 | 174.00 | 166.99 | 185,758 |
| 2026-02-10 | 181.50 | 182.00 | 176.50 | 180.00 | 172.75 | 146,714 |
| 2026-02-09 | 184.50 | 186.50 | 180.50 | 181.50 | 174.19 | 127,772 |
| 2026-02-06 | 189.00 | 189.50 | 185.00 | 186.50 | 178.99 | 92,662 |
| 2026-02-05 | 188.00 | 192.00 | 188.00 | 190.00 | 182.35 | 120,871 |
| 2026-02-04 | 187.00 | 191.50 | 185.00 | 191.00 | 183.31 | 138,506 |
| 2026-02-03 | 185.00 | 188.00 | 183.00 | 186.50 | 178.99 | 85,872 |
| 2026-02-02 | 181.50 | 184.50 | 179.50 | 182.00 | 174.67 | 44,275 |
| 2026-01-30 | 187.00 | 187.00 | 182.50 | 183.00 | 175.63 | 54,444 |
| 2026-01-29 | 190.00 | 190.00 | 184.00 | 187.00 | 179.47 | 73,775 |
| 2026-01-28 | 182.00 | 190.50 | 182.00 | 186.50 | 178.99 | 103,481 |
| 2026-01-27 | 182.50 | 187.00 | 181.50 | 183.50 | 176.11 | 131,182 |
| 2026-01-26 | 188.00 | 188.00 | 182.50 | 182.50 | 175.15 | 41,939 |
| 2026-01-23 | 187.00 | 189.00 | 181.50 | 188.00 | 180.43 | 92,588 |
| 2026-01-22 | 187.00 | 187.50 | 182.50 | 185.50 | 178.03 | 119,385 |
| 2026-01-21 | 189.50 | 190.00 | 185.50 | 187.00 | 179.47 | 62,516 |
| 2026-01-20 | 190.00 | 190.00 | 185.50 | 188.50 | 180.91 | 78,724 |
| 2026-01-19 | 193.50 | 193.50 | 187.50 | 190.00 | 182.35 | 143,957 |
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.