HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 198.50 | 198.50 | 192.00 | 193.50 | 185.70 | 148,836 |
| 2026-01-15 | 201.00 | 201.00 | 197.50 | 198.00 | 190.02 | 29,989 |
| 2026-01-14 | 198.00 | 203.00 | 198.00 | 200.50 | 192.42 | 106,904 |
| 2026-01-13 | 194.50 | 199.00 | 193.00 | 198.00 | 190.02 | 160,729 |
| 2026-01-12 | 194.50 | 201.00 | 190.00 | 191.50 | 183.79 | 287,921 |
| 2026-01-09 | 199.00 | 199.00 | 193.00 | 194.00 | 186.18 | 79,077 |
| 2026-01-08 | 196.50 | 199.00 | 192.50 | 197.00 | 189.06 | 119,504 |
| 2026-01-07 | 201.50 | 201.50 | 195.00 | 196.50 | 188.58 | 70,102 |
| 2026-01-06 | 200.00 | 200.50 | 197.00 | 197.50 | 189.54 | 75,048 |
| 2026-01-05 | 203.50 | 204.50 | 199.00 | 201.00 | 192.90 | 155,896 |
| 2026-01-02 | 201.50 | 206.50 | 200.00 | 203.00 | 194.82 | 139,492 |
| 2025-12-31 | 194.00 | 200.50 | 192.50 | 197.00 | 189.06 | 140,772 |
| 2025-12-30 | 190.00 | 192.50 | 190.00 | 192.00 | 184.27 | 64,824 |
| 2025-12-29 | 196.50 | 196.50 | 190.00 | 192.50 | 184.75 | 171,801 |
| 2025-12-26 | 198.00 | 202.50 | 196.00 | 196.50 | 188.58 | 176,439 |
| 2025-12-24 | 200.00 | 202.50 | 198.00 | 200.50 | 192.42 | 68,726 |
| 2025-12-23 | 200.50 | 202.00 | 200.00 | 200.50 | 192.42 | 48,535 |
| 2025-12-22 | 203.00 | 203.00 | 200.00 | 201.00 | 192.90 | 64,470 |
| 2025-12-19 | 201.50 | 207.50 | 201.50 | 203.50 | 195.30 | 131,037 |
| 2025-12-18 | 197.00 | 200.50 | 197.00 | 199.00 | 190.98 | 86,060 |
| 2025-12-17 | 204.00 | 204.50 | 198.00 | 199.00 | 190.98 | 81,701 |
| 2025-12-16 | 202.50 | 205.50 | 199.50 | 200.00 | 191.94 | 96,852 |
| 2025-12-15 | 196.50 | 207.00 | 196.50 | 202.50 | 194.34 | 233,365 |
| 2025-12-12 | 196.50 | 199.50 | 195.50 | 198.00 | 190.02 | 108,436 |
| 2025-12-11 | 198.00 | 200.00 | 195.00 | 195.00 | 187.14 | 132,164 |
| 2025-12-10 | 202.00 | 202.00 | 195.50 | 198.00 | 190.02 | 187,437 |
| 2025-12-09 | 201.00 | 203.00 | 198.00 | 202.50 | 194.34 | 125,181 |
| 2025-12-08 | 211.00 | 211.00 | 200.50 | 201.00 | 192.90 | 233,674 |
| 2025-12-05 | 212.00 | 214.50 | 208.50 | 212.00 | 203.46 | 120,290 |
| 2025-12-04 | 210.00 | 212.00 | 209.50 | 210.00 | 201.54 | 69,467 |
| 2025-12-03 | 214.00 | 217.00 | 210.00 | 210.00 | 201.54 | 152,148 |
| 2025-12-02 | 219.50 | 222.50 | 213.00 | 214.00 | 205.38 | 144,820 |
| 2025-12-01 | 218.00 | 224.00 | 215.00 | 216.00 | 207.30 | 225,040 |
| 2025-11-28 | 214.50 | 221.00 | 212.50 | 219.50 | 210.66 | 197,297 |
| 2025-11-27 | 216.50 | 216.50 | 212.00 | 213.00 | 204.42 | 117,684 |
| 2025-11-26 | 215.00 | 218.50 | 214.00 | 216.50 | 207.78 | 85,240 |
| 2025-11-25 | 213.00 | 218.00 | 207.00 | 217.50 | 208.74 | 137,695 |
| 2025-11-24 | 215.50 | 215.50 | 209.00 | 210.50 | 202.02 | 74,995 |
| 2025-11-21 | 207.50 | 208.50 | 205.00 | 208.00 | 199.62 | 137,623 |
| 2025-11-20 | 211.00 | 214.00 | 208.50 | 209.00 | 200.58 | 120,177 |
| 2025-11-19 | 200.00 | 211.00 | 199.50 | 207.00 | 198.66 | 186,869 |
| 2025-11-18 | 211.00 | 213.00 | 203.00 | 204.50 | 196.26 | 210,903 |
| 2025-11-17 | 210.00 | 213.00 | 206.00 | 210.00 | 201.54 | 106,224 |
| 2025-11-14 | 206.00 | 215.50 | 201.50 | 208.00 | 199.62 | 349,635 |
| 2025-11-13 | 209.50 | 215.50 | 203.00 | 207.00 | 198.66 | 328,791 |
| 2025-11-12 | 217.50 | 217.50 | 207.00 | 208.00 | 199.62 | 360,555 |
| 2025-11-11 | 219.00 | 225.00 | 215.00 | 215.00 | 206.34 | 217,899 |
| 2025-11-10 | 224.00 | 226.50 | 214.00 | 219.00 | 210.18 | 381,571 |
| 2025-11-07 | 220.50 | 226.50 | 220.50 | 224.00 | 214.98 | 355,155 |
| 2025-11-06 | 214.00 | 231.50 | 213.00 | 220.00 | 211.14 | 972,727 |
| 2025-11-05 | 194.00 | 213.50 | 191.50 | 213.50 | 204.90 | 535,713 |
| 2025-11-04 | 195.00 | 197.00 | 193.50 | 194.50 | 186.66 | 72,484 |
| 2025-11-03 | 196.00 | 197.00 | 193.00 | 193.00 | 185.23 | 98,670 |
| 2025-10-31 | 196.00 | 197.50 | 191.50 | 196.00 | 188.10 | 167,047 |
| 2025-10-30 | 187.50 | 195.00 | 187.50 | 192.00 | 184.27 | 186,089 |
| 2025-10-29 | 188.00 | 188.50 | 185.50 | 187.00 | 179.47 | 56,822 |
| 2025-10-28 | 182.00 | 194.00 | 182.00 | 188.00 | 180.43 | 266,400 |
| 2025-10-27 | 183.50 | 185.00 | 181.00 | 184.00 | 176.59 | 98,567 |
| 2025-10-23 | 188.00 | 188.00 | 183.50 | 183.50 | 176.11 | 109,308 |
| 2025-10-22 | 182.50 | 190.50 | 181.00 | 190.50 | 182.83 | 175,091 |
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.