HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 188.50 | 189.00 | 181.00 | 181.00 | 173.71 | 101,925 |
| 2025-10-20 | 188.50 | 188.50 | 184.50 | 185.50 | 178.03 | 139,879 |
| 2025-10-17 | 190.00 | 193.00 | 188.00 | 188.00 | 180.43 | 111,344 |
| 2025-10-16 | 195.00 | 198.50 | 189.00 | 189.00 | 181.39 | 393,972 |
| 2025-10-15 | 182.50 | 196.00 | 181.00 | 194.00 | 186.18 | 451,947 |
| 2025-10-14 | 181.50 | 187.00 | 179.50 | 181.50 | 174.19 | 327,532 |
| 2025-10-13 | 175.00 | 184.00 | 169.50 | 179.00 | 171.79 | 259,310 |
| 2025-10-09 | 171.00 | 177.50 | 169.00 | 176.50 | 169.39 | 173,146 |
| 2025-10-08 | 168.50 | 175.50 | 165.00 | 171.50 | 164.59 | 208,496 |
| 2025-10-07 | 172.00 | 172.00 | 168.50 | 170.00 | 163.15 | 84,767 |
| 2025-10-03 | 171.00 | 179.50 | 170.50 | 172.50 | 165.55 | 124,018 |
| 2025-10-02 | 175.00 | 176.50 | 170.00 | 170.00 | 163.15 | 121,529 |
| 2025-10-01 | 175.00 | 178.50 | 172.50 | 175.00 | 167.95 | 52,617 |
| 2025-09-30 | 176.50 | 176.50 | 173.50 | 175.00 | 167.95 | 24,243 |
| 2025-09-26 | 175.50 | 175.50 | 170.50 | 172.00 | 165.07 | 56,843 |
| 2025-09-25 | 182.50 | 182.50 | 175.50 | 175.50 | 168.43 | 57,504 |
| 2025-09-24 | 183.00 | 183.00 | 178.00 | 182.50 | 175.15 | 71,048 |
| 2025-09-23 | 184.00 | 188.00 | 182.50 | 183.00 | 175.63 | 86,973 |
| 2025-09-22 | 177.50 | 186.50 | 176.00 | 183.50 | 176.11 | 189,239 |
| 2025-09-19 | 178.50 | 180.50 | 175.50 | 177.50 | 170.35 | 74,826 |
| 2025-09-18 | 174.50 | 181.50 | 174.50 | 179.00 | 171.79 | 73,352 |
| 2025-09-17 | 185.00 | 188.00 | 174.00 | 175.00 | 167.95 | 173,039 |
| 2025-09-16 | 172.00 | 174.00 | 170.00 | 173.50 | 166.51 | 53,480 |
| 2025-09-15 | 174.50 | 175.00 | 169.00 | 172.00 | 165.07 | 123,330 |
| 2025-09-12 | 186.00 | 186.00 | 174.00 | 174.50 | 167.47 | 153,827 |
| 2025-09-11 | 187.50 | 188.00 | 184.50 | 187.00 | 179.47 | 199,453 |
| 2025-09-10 | 183.50 | 188.50 | 183.00 | 186.50 | 178.99 | 226,389 |
| 2025-09-09 | 178.00 | 184.00 | 178.00 | 180.50 | 173.23 | 313,325 |
| 2025-09-08 | 171.50 | 176.50 | 171.50 | 176.00 | 168.91 | 83,191 |
| 2025-09-05 | 171.00 | 173.00 | 170.00 | 172.00 | 165.07 | 68,212 |
| 2025-09-04 | 171.00 | 173.00 | 170.00 | 170.50 | 163.63 | 73,744 |
| 2025-09-03 | 174.50 | 178.00 | 170.50 | 171.00 | 164.11 | 130,206 |
| 2025-09-02 | 167.00 | 175.00 | 167.00 | 172.50 | 165.55 | 157,713 |
| 2025-09-01 | 168.00 | 169.00 | 165.50 | 167.00 | 160.27 | 155,286 |
| 2025-08-29 | 158.50 | 168.50 | 156.50 | 168.00 | 161.23 | 271,368 |
| 2025-08-28 | 156.00 | 158.50 | 154.50 | 156.50 | 150.20 | 67,329 |
| 2025-08-27 | 153.00 | 157.00 | 153.00 | 155.50 | 149.24 | 98,828 |
| 2025-08-26 | 151.50 | 152.50 | 150.00 | 152.50 | 146.36 | 64,232 |
| 2025-08-25 | 152.50 | 154.00 | 150.50 | 152.00 | 145.88 | 65,771 |
| 2025-08-22 | 152.50 | 152.50 | 149.00 | 149.50 | 143.48 | 66,578 |
| 2025-08-21 | 155.00 | 156.00 | 153.00 | 153.50 | 147.32 | 35,278 |
| 2025-08-20 | 151.00 | 155.00 | 147.00 | 155.00 | 148.76 | 169,200 |
| 2025-08-19 | 152.50 | 157.50 | 151.50 | 153.50 | 147.32 | 99,617 |
| 2025-08-18 | 157.50 | 157.50 | 152.00 | 152.00 | 145.88 | 178,785 |
| 2025-08-15 | 158.50 | 160.00 | 158.00 | 158.50 | 152.11 | 70,367 |
| 2025-08-14 | 161.00 | 163.00 | 159.00 | 159.00 | 152.59 | 108,408 |
| 2025-08-13 | 161.50 | 161.50 | 158.50 | 159.00 | 152.59 | 74,405 |
| 2025-08-12 | 162.00 | 162.50 | 161.50 | 162.00 | 155.47 | 29,651 |
| 2025-08-11 | 157.50 | 164.50 | 154.50 | 164.00 | 157.39 | 96,776 |
| 2025-08-08 | 156.00 | 160.00 | 156.00 | 160.00 | 153.55 | 58,660 |
| 2025-08-07 | 156.00 | 157.00 | 155.50 | 156.00 | 149.72 | 28,159 |
| 2025-08-06 | 161.50 | 161.50 | 156.00 | 156.00 | 149.72 | 119,303 |
| 2025-08-05 | 164.00 | 164.00 | 161.00 | 163.00 | 156.43 | 45,641 |
| 2025-08-04 | 164.00 | 164.00 | 160.00 | 163.00 | 156.43 | 20,087 |
| 2025-08-01 | 160.00 | 164.00 | 159.00 | 164.00 | 157.39 | 30,038 |
| 2025-07-31 | 162.00 | 163.50 | 161.00 | 163.00 | 156.43 | 19,853 |
| 2025-07-30 | 164.00 | 164.00 | 162.50 | 162.50 | 155.95 | 22,505 |
| 2025-07-29 | 167.00 | 167.00 | 163.00 | 164.00 | 157.39 | 26,960 |
| 2025-07-28 | 168.00 | 168.00 | 163.00 | 166.50 | 159.79 | 29,851 |
| 2025-07-25 | 167.00 | 167.00 | 166.00 | 166.00 | 159.31 | 18,017 |
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.