HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 168.00 | 168.00 | 164.50 | 167.00 | 160.27 | 53,480 |
| 2025-07-23 | 173.50 | 173.50 | 168.00 | 168.50 | 161.71 | 45,684 |
| 2025-07-22 | 175.00 | 175.00 | 172.00 | 172.00 | 165.07 | 89,195 |
| 2025-07-21 | 176.00 | 178.00 | 174.50 | 174.50 | 167.47 | 84,645 |
| 2025-07-18 | 168.00 | 175.50 | 168.00 | 175.50 | 168.43 | 201,591 |
| 2025-07-17 | 170.00 | 170.00 | 167.00 | 167.00 | 160.27 | 30,124 |
| 2025-07-16 | 170.00 | 170.00 | 165.00 | 167.00 | 160.27 | 66,187 |
| 2025-07-15 | 160.50 | 174.00 | 160.50 | 167.50 | 160.75 | 236,426 |
| 2025-07-14 | 153.00 | 161.00 | 152.50 | 160.00 | 153.55 | 71,620 |
| 2025-07-11 | 155.00 | 155.50 | 153.50 | 153.50 | 147.32 | 37,638 |
| 2025-07-10 | 155.50 | 155.50 | 153.00 | 155.00 | 148.76 | 26,060 |
| 2025-07-09 | 156.50 | 157.00 | 153.50 | 155.50 | 149.24 | 29,593 |
| 2025-07-08 | 155.50 | 158.00 | 154.50 | 154.50 | 148.28 | 68,583 |
| 2025-07-07 | 160.50 | 162.50 | 158.00 | 158.00 | 151.64 | 45,274 |
| 2025-07-04 | 164.50 | 165.00 | 162.00 | 162.50 | 155.95 | 69,005 |
| 2025-07-03 | 169.00 | 170.00 | 164.00 | 164.00 | 157.39 | 129,136 |
| 2025-07-02 | 173.50 | 182.00 | 173.50 | 179.50 | 159.64 | 257,806 |
| 2025-07-01 | 174.50 | 176.00 | 171.50 | 173.50 | 154.30 | 135,160 |
| 2025-06-30 | 177.00 | 179.00 | 175.00 | 175.50 | 156.08 | 113,370 |
| 2025-06-27 | 173.00 | 177.00 | 172.00 | 175.00 | 155.63 | 197,824 |
| 2025-06-26 | 165.50 | 171.50 | 163.00 | 169.00 | 150.30 | 140,828 |
| 2025-06-25 | 162.50 | 164.00 | 160.50 | 162.50 | 144.52 | 47,122 |
| 2025-06-24 | 157.50 | 161.00 | 157.50 | 159.00 | 141.41 | 32,344 |
| 2025-06-23 | 159.00 | 160.50 | 157.00 | 157.00 | 139.63 | 52,107 |
| 2025-06-20 | 161.50 | 162.00 | 157.50 | 162.00 | 144.07 | 83,519 |
| 2025-06-19 | 159.00 | 163.00 | 159.00 | 161.50 | 143.63 | 84,006 |
| 2025-06-18 | 155.50 | 162.00 | 155.00 | 161.00 | 143.18 | 103,871 |
| 2025-06-17 | 154.00 | 156.00 | 153.50 | 155.50 | 138.29 | 44,829 |
| 2025-06-16 | 157.00 | 157.00 | 149.50 | 155.00 | 137.85 | 76,687 |
| 2025-06-13 | 159.00 | 159.00 | 148.00 | 159.00 | 141.41 | 539,303 |
| 2025-06-12 | 168.50 | 168.50 | 161.00 | 161.00 | 143.18 | 191,646 |
| 2025-06-11 | 172.50 | 172.50 | 168.50 | 168.50 | 149.85 | 96,849 |
| 2025-06-10 | 168.00 | 171.50 | 166.00 | 171.50 | 152.52 | 206,520 |
| 2025-06-09 | 169.00 | 169.00 | 164.50 | 168.50 | 149.85 | 136,166 |
| 2025-06-06 | 175.50 | 175.50 | 169.00 | 169.00 | 150.30 | 58,820 |
| 2025-06-05 | 173.50 | 174.00 | 171.00 | 174.00 | 154.75 | 72,345 |
| 2025-06-04 | 173.00 | 175.50 | 172.00 | 173.50 | 154.30 | 39,781 |
| 2025-06-03 | 172.00 | 173.50 | 170.50 | 173.50 | 154.30 | 69,607 |
| 2025-06-02 | 172.00 | 173.00 | 166.50 | 173.00 | 153.86 | 135,390 |
| 2025-05-29 | 174.00 | 174.50 | 172.00 | 173.00 | 153.86 | 67,290 |
| 2025-05-28 | 177.50 | 177.50 | 172.50 | 173.50 | 154.30 | 102,474 |
| 2025-05-27 | 174.00 | 177.50 | 168.00 | 177.50 | 157.86 | 243,886 |
| 2025-05-26 | 175.00 | 175.50 | 173.00 | 173.50 | 154.30 | 63,354 |
| 2025-05-23 | 180.00 | 180.00 | 176.00 | 176.00 | 156.52 | 28,555 |
| 2025-05-22 | 178.00 | 179.00 | 176.00 | 178.50 | 158.75 | 58,900 |
| 2025-05-21 | 180.00 | 181.50 | 179.00 | 179.00 | 159.19 | 26,458 |
| 2025-05-20 | 179.50 | 182.00 | 177.00 | 182.00 | 161.86 | 131,959 |
| 2025-05-19 | 177.50 | 182.00 | 175.50 | 181.00 | 160.97 | 161,038 |
| 2025-05-16 | 179.00 | 182.00 | 176.00 | 180.00 | 160.08 | 119,261 |
| 2025-05-15 | 172.50 | 179.00 | 171.00 | 178.50 | 158.75 | 155,797 |
| 2025-05-14 | 176.50 | 179.50 | 174.00 | 177.00 | 157.41 | 126,394 |
| 2025-05-13 | 173.00 | 186.50 | 173.00 | 176.50 | 156.97 | 251,135 |
| 2025-05-12 | 169.50 | 170.00 | 167.50 | 170.00 | 151.19 | 151,388 |
| 2025-05-09 | 170.00 | 172.00 | 168.00 | 170.00 | 151.19 | 70,951 |
| 2025-05-08 | 170.00 | 171.00 | 167.50 | 170.50 | 151.63 | 61,569 |
| 2025-05-07 | 169.50 | 169.50 | 166.00 | 169.50 | 150.74 | 48,754 |
| 2025-05-06 | 166.50 | 170.50 | 166.00 | 169.50 | 150.74 | 84,516 |
| 2025-05-05 | 179.00 | 179.00 | 162.50 | 168.50 | 149.85 | 406,161 |
| 2025-05-02 | 185.00 | 185.00 | 180.00 | 180.00 | 160.08 | 93,083 |
| 2025-04-30 | 186.00 | 186.00 | 182.00 | 183.50 | 163.19 | 46,940 |
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.