HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 212.50 | 214.00 | 209.50 | 211.50 | 188.10 | 90,507 |
| 2025-01-21 | 214.00 | 214.00 | 206.00 | 209.50 | 186.32 | 209,470 |
| 2025-01-20 | 217.00 | 217.00 | 213.00 | 214.50 | 190.76 | 99,449 |
| 2025-01-17 | 228.00 | 230.50 | 213.00 | 215.00 | 191.21 | 416,276 |
| 2025-01-16 | 219.00 | 231.50 | 217.00 | 225.00 | 200.10 | 739,854 |
| 2025-01-15 | 211.00 | 222.50 | 211.00 | 214.50 | 190.76 | 417,682 |
| 2025-01-14 | 211.50 | 213.50 | 205.50 | 212.00 | 188.54 | 300,056 |
| 2025-01-13 | 228.00 | 228.00 | 211.00 | 211.00 | 187.65 | 909,510 |
| 2025-01-10 | 233.00 | 234.00 | 225.00 | 234.00 | 208.11 | 380,802 |
| 2025-01-09 | 234.00 | 237.00 | 226.00 | 230.00 | 204.55 | 467,853 |
| 2025-01-08 | 222.00 | 240.50 | 221.50 | 229.00 | 203.66 | 1,551,659 |
| 2025-01-07 | 220.00 | 225.00 | 217.00 | 222.00 | 197.43 | 291,608 |
| 2025-01-06 | 223.00 | 223.00 | 215.50 | 216.50 | 192.54 | 277,340 |
| 2025-01-03 | 214.00 | 221.50 | 214.00 | 219.00 | 194.77 | 319,996 |
| 2025-01-02 | 233.50 | 233.50 | 210.00 | 212.00 | 188.54 | 809,513 |
| 2024-12-31 | 237.00 | 245.00 | 230.50 | 231.00 | 205.44 | 858,491 |
| 2024-12-30 | 225.50 | 233.50 | 225.50 | 230.50 | 204.99 | 252,507 |
| 2024-12-27 | 219.50 | 227.00 | 219.00 | 224.50 | 199.66 | 399,358 |
| 2024-12-26 | 219.00 | 224.00 | 217.00 | 218.50 | 194.32 | 357,774 |
| 2024-12-25 | 217.50 | 222.00 | 213.50 | 218.50 | 194.32 | 223,971 |
| 2024-12-24 | 218.00 | 219.00 | 214.50 | 215.00 | 191.21 | 109,937 |
| 2024-12-23 | 215.00 | 220.00 | 213.50 | 216.00 | 192.10 | 174,466 |
| 2024-12-20 | 215.00 | 215.50 | 212.00 | 212.50 | 188.99 | 88,522 |
| 2024-12-19 | 213.00 | 217.00 | 211.50 | 215.00 | 191.21 | 89,777 |
| 2024-12-18 | 218.00 | 218.00 | 212.00 | 214.50 | 190.76 | 89,194 |
| 2024-12-17 | 214.50 | 217.00 | 207.00 | 217.00 | 192.99 | 234,217 |
| 2024-12-16 | 214.50 | 217.00 | 212.50 | 217.00 | 192.99 | 186,240 |
| 2024-12-13 | 216.00 | 219.50 | 209.50 | 218.00 | 193.88 | 251,943 |
| 2024-12-12 | 209.00 | 223.00 | 209.00 | 216.00 | 192.10 | 737,685 |
| 2024-12-11 | 207.00 | 209.00 | 199.00 | 205.00 | 182.32 | 447,079 |
| 2024-12-10 | 198.00 | 213.50 | 198.00 | 212.00 | 188.54 | 375,718 |
| 2024-12-09 | 202.00 | 202.50 | 198.00 | 198.00 | 176.09 | 54,071 |
| 2024-12-06 | 203.00 | 204.00 | 201.50 | 202.00 | 179.65 | 61,300 |
| 2024-12-05 | 203.00 | 203.50 | 200.00 | 201.50 | 179.20 | 114,834 |
| 2024-12-04 | 205.00 | 206.00 | 203.00 | 203.00 | 180.54 | 81,357 |
| 2024-12-03 | 203.50 | 204.50 | 201.00 | 204.00 | 181.43 | 92,841 |
| 2024-12-02 | 200.00 | 210.50 | 200.00 | 202.00 | 179.65 | 191,643 |
| 2024-11-29 | 197.00 | 200.50 | 196.50 | 198.50 | 176.53 | 96,276 |
| 2024-11-28 | 200.00 | 203.00 | 197.00 | 197.50 | 175.65 | 72,932 |
| 2024-11-27 | 206.00 | 206.00 | 200.00 | 200.50 | 178.31 | 99,025 |
| 2024-11-26 | 210.50 | 210.50 | 205.00 | 206.00 | 183.20 | 76,596 |
| 2024-11-25 | 215.50 | 215.50 | 209.50 | 210.50 | 187.21 | 182,511 |
| 2024-11-22 | 214.50 | 218.50 | 213.00 | 214.50 | 190.76 | 178,668 |
| 2024-11-21 | 208.50 | 213.50 | 208.50 | 212.50 | 188.99 | 91,897 |
| 2024-11-20 | 209.00 | 215.50 | 207.50 | 211.50 | 188.10 | 264,034 |
| 2024-11-19 | 202.50 | 210.00 | 202.00 | 207.50 | 184.54 | 118,721 |
| 2024-11-18 | 212.50 | 213.00 | 200.50 | 201.00 | 178.76 | 263,720 |
| 2024-11-15 | 198.00 | 206.50 | 198.00 | 206.50 | 183.65 | 212,425 |
| 2024-11-14 | 204.00 | 205.00 | 199.00 | 199.00 | 176.98 | 157,928 |
| 2024-11-13 | 203.50 | 206.00 | 198.00 | 204.00 | 181.43 | 411,566 |
| 2024-11-12 | 211.00 | 211.00 | 196.50 | 202.00 | 179.65 | 1,034,554 |
| 2024-11-11 | 233.50 | 238.00 | 211.50 | 211.50 | 188.10 | 832,693 |
| 2024-11-08 | 235.00 | 240.00 | 233.00 | 234.50 | 208.55 | 127,696 |
| 2024-11-07 | 232.00 | 235.50 | 232.00 | 232.50 | 206.77 | 66,351 |
| 2024-11-06 | 231.00 | 233.00 | 231.00 | 232.00 | 206.33 | 48,813 |
| 2024-11-05 | 235.00 | 242.50 | 231.50 | 231.50 | 205.88 | 169,848 |
| 2024-11-04 | 239.00 | 239.50 | 232.00 | 233.00 | 207.22 | 56,297 |
| 2024-11-01 | 221.00 | 238.50 | 221.00 | 238.50 | 212.11 | 205,693 |
| 2024-10-30 | 225.00 | 226.00 | 218.00 | 223.50 | 198.77 | 162,325 |
| 2024-10-29 | 234.00 | 234.00 | 223.00 | 224.50 | 199.66 | 268,833 |
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.