HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 183.00 | 185.00 | 183.00 | 184.00 | 163.64 | 51,366 |
| 2025-04-28 | 184.50 | 188.50 | 181.50 | 183.00 | 162.75 | 100,430 |
| 2025-04-25 | 179.00 | 183.50 | 178.00 | 183.00 | 162.75 | 126,525 |
| 2025-04-24 | 176.00 | 178.00 | 175.00 | 177.00 | 157.41 | 55,149 |
| 2025-04-23 | 176.00 | 177.00 | 173.00 | 176.00 | 156.52 | 95,962 |
| 2025-04-22 | 170.50 | 174.00 | 168.00 | 173.50 | 154.30 | 205,955 |
| 2025-04-21 | 177.00 | 178.00 | 169.00 | 176.00 | 156.52 | 182,100 |
| 2025-04-18 | 179.50 | 180.50 | 177.50 | 177.50 | 157.86 | 99,983 |
| 2025-04-17 | 177.00 | 181.50 | 176.00 | 179.50 | 159.64 | 85,604 |
| 2025-04-16 | 176.50 | 180.00 | 176.50 | 177.50 | 157.86 | 76,528 |
| 2025-04-15 | 174.00 | 182.00 | 174.00 | 178.50 | 158.75 | 282,533 |
| 2025-04-14 | 172.00 | 180.50 | 171.00 | 172.00 | 152.97 | 377,480 |
| 2025-04-11 | 164.00 | 170.00 | 152.50 | 169.00 | 150.30 | 522,798 |
| 2025-04-10 | 155.50 | 155.50 | 155.50 | 155.50 | 138.29 | 285,197 |
| 2025-04-09 | 142.00 | 148.00 | 141.50 | 141.50 | 125.84 | 798,533 |
| 2025-04-08 | 157.00 | 162.50 | 157.00 | 157.00 | 139.63 | 399,260 |
| 2025-04-07 | 174.00 | 174.00 | 174.00 | 174.00 | 154.75 | 42,088 |
| 2025-04-02 | 192.50 | 194.50 | 192.50 | 193.00 | 171.64 | 55,084 |
| 2025-04-01 | 191.00 | 195.50 | 190.00 | 194.00 | 172.53 | 126,085 |
| 2025-03-31 | 188.50 | 193.00 | 185.00 | 190.00 | 168.98 | 328,203 |
| 2025-03-28 | 206.00 | 206.50 | 198.00 | 199.00 | 176.98 | 212,924 |
| 2025-03-27 | 207.00 | 209.00 | 206.00 | 208.00 | 184.98 | 47,730 |
| 2025-03-26 | 209.00 | 210.00 | 207.50 | 209.50 | 186.32 | 63,552 |
| 2025-03-25 | 207.00 | 209.50 | 203.50 | 208.50 | 185.43 | 124,856 |
| 2025-03-24 | 208.00 | 209.00 | 205.00 | 205.00 | 182.32 | 83,137 |
| 2025-03-21 | 209.00 | 210.50 | 208.00 | 208.50 | 185.43 | 142,213 |
| 2025-03-20 | 209.00 | 212.00 | 208.00 | 210.50 | 187.21 | 159,587 |
| 2025-03-19 | 216.50 | 216.50 | 208.50 | 208.50 | 185.43 | 256,472 |
| 2025-03-18 | 217.50 | 217.50 | 215.50 | 216.50 | 192.54 | 80,696 |
| 2025-03-17 | 216.00 | 219.50 | 215.00 | 217.00 | 192.99 | 134,812 |
| 2025-03-14 | 224.00 | 224.50 | 214.00 | 215.00 | 191.21 | 426,505 |
| 2025-03-13 | 217.00 | 232.00 | 215.00 | 222.00 | 197.43 | 649,502 |
| 2025-03-12 | 223.00 | 224.50 | 213.00 | 213.50 | 189.87 | 337,303 |
| 2025-03-11 | 221.00 | 223.00 | 212.50 | 221.00 | 196.54 | 509,917 |
| 2025-03-10 | 232.00 | 237.00 | 226.50 | 231.50 | 205.88 | 361,583 |
| 2025-03-07 | 230.00 | 238.50 | 229.00 | 232.00 | 206.33 | 415,404 |
| 2025-03-06 | 218.50 | 236.00 | 218.50 | 234.00 | 208.11 | 725,189 |
| 2025-03-05 | 215.50 | 224.00 | 212.50 | 222.00 | 197.43 | 328,057 |
| 2025-03-04 | 202.50 | 214.50 | 199.00 | 211.00 | 187.65 | 258,843 |
| 2025-03-03 | 215.00 | 215.00 | 207.50 | 210.00 | 186.76 | 209,193 |
| 2025-02-27 | 222.00 | 226.00 | 216.50 | 220.00 | 195.66 | 281,497 |
| 2025-02-26 | 214.50 | 229.50 | 213.50 | 225.00 | 200.10 | 635,463 |
| 2025-02-25 | 208.50 | 214.00 | 207.00 | 214.00 | 190.32 | 260,409 |
| 2025-02-24 | 202.00 | 213.50 | 202.00 | 210.00 | 186.76 | 325,866 |
| 2025-02-21 | 202.50 | 203.50 | 200.50 | 203.00 | 180.54 | 106,996 |
| 2025-02-20 | 201.50 | 203.50 | 200.50 | 202.50 | 180.09 | 119,788 |
| 2025-02-19 | 201.00 | 203.50 | 199.50 | 200.00 | 177.87 | 112,986 |
| 2025-02-18 | 196.50 | 204.50 | 196.00 | 199.00 | 176.98 | 348,810 |
| 2025-02-17 | 195.00 | 197.00 | 193.50 | 196.00 | 174.31 | 83,372 |
| 2025-02-14 | 198.50 | 198.50 | 194.00 | 195.50 | 173.87 | 79,623 |
| 2025-02-13 | 200.00 | 201.50 | 194.00 | 197.00 | 175.20 | 111,153 |
| 2025-02-12 | 205.50 | 207.00 | 198.00 | 199.00 | 176.98 | 240,296 |
| 2025-02-11 | 191.50 | 203.50 | 188.50 | 203.50 | 180.98 | 508,931 |
| 2025-02-10 | 196.00 | 196.00 | 191.00 | 191.50 | 170.31 | 207,203 |
| 2025-02-07 | 196.50 | 199.50 | 196.00 | 196.50 | 174.76 | 129,214 |
| 2025-02-06 | 197.00 | 198.00 | 193.00 | 196.50 | 174.76 | 156,713 |
| 2025-02-05 | 196.00 | 197.00 | 189.50 | 194.00 | 172.53 | 183,665 |
| 2025-02-04 | 195.50 | 196.50 | 187.00 | 194.50 | 172.98 | 365,823 |
| 2025-02-03 | 202.00 | 202.00 | 191.50 | 195.00 | 173.42 | 532,175 |
| 2025-01-22 | 212.50 | 214.00 | 209.50 | 211.50 | 188.10 | 90,507 |
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.