HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 237.00 | 239.50 | 234.50 | 234.50 | 208.55 | 117,120 |
| 2024-10-25 | 235.50 | 241.00 | 235.50 | 238.50 | 212.11 | 28,163 |
| 2024-10-24 | 243.00 | 248.00 | 236.50 | 236.50 | 210.33 | 174,347 |
| 2024-10-23 | 240.00 | 244.50 | 240.00 | 244.50 | 217.44 | 33,807 |
| 2024-10-22 | 242.50 | 243.00 | 238.50 | 242.00 | 215.22 | 72,261 |
| 2024-10-21 | 245.00 | 246.00 | 241.50 | 244.50 | 217.44 | 113,184 |
| 2024-10-18 | 247.50 | 248.50 | 242.50 | 244.00 | 217.00 | 102,282 |
| 2024-10-17 | 247.50 | 251.50 | 244.00 | 247.50 | 220.11 | 152,825 |
| 2024-10-16 | 245.00 | 248.50 | 242.00 | 246.00 | 218.78 | 171,050 |
| 2024-10-15 | 258.50 | 258.50 | 248.50 | 249.00 | 221.45 | 249,222 |
| 2024-10-14 | 245.00 | 263.50 | 245.00 | 253.50 | 225.45 | 796,562 |
| 2024-10-11 | 242.00 | 247.00 | 238.00 | 245.50 | 218.33 | 195,464 |
| 2024-10-09 | 237.00 | 247.00 | 237.00 | 242.00 | 215.22 | 489,500 |
| 2024-10-08 | 231.00 | 234.50 | 228.50 | 232.50 | 206.77 | 110,366 |
| 2024-10-07 | 229.00 | 233.50 | 229.00 | 231.00 | 205.44 | 96,877 |
| 2024-10-04 | 230.50 | 233.50 | 229.00 | 229.00 | 203.66 | 99,747 |
| 2024-10-01 | 233.50 | 235.50 | 231.00 | 233.00 | 207.22 | 91,102 |
| 2024-09-30 | 229.00 | 236.00 | 228.00 | 234.50 | 208.55 | 218,457 |
| 2024-09-27 | 231.50 | 235.00 | 229.00 | 231.00 | 205.44 | 203,775 |
| 2024-09-26 | 239.00 | 239.50 | 231.00 | 231.00 | 205.44 | 234,824 |
| 2024-09-25 | 240.00 | 246.00 | 238.00 | 239.00 | 212.55 | 166,054 |
| 2024-09-24 | 240.00 | 241.00 | 238.00 | 239.00 | 212.55 | 59,787 |
| 2024-09-23 | 240.00 | 243.50 | 236.00 | 240.50 | 213.89 | 187,073 |
| 2024-09-20 | 250.00 | 250.00 | 234.00 | 238.50 | 212.11 | 606,914 |
| 2024-09-19 | 244.00 | 251.50 | 243.00 | 250.00 | 222.34 | 191,713 |
| 2024-09-18 | 242.00 | 248.50 | 240.00 | 243.00 | 216.11 | 231,826 |
| 2024-09-16 | 242.00 | 250.50 | 241.50 | 242.50 | 215.67 | 214,258 |
| 2024-09-13 | 241.00 | 246.00 | 240.00 | 242.00 | 215.22 | 235,401 |
| 2024-09-12 | 246.50 | 246.50 | 239.50 | 242.50 | 215.67 | 271,910 |
| 2024-09-11 | 242.00 | 249.00 | 236.00 | 243.50 | 216.55 | 438,340 |
| 2024-09-10 | 265.50 | 270.50 | 246.00 | 250.00 | 222.34 | 685,960 |
| 2024-09-09 | 264.00 | 268.00 | 259.50 | 265.00 | 235.68 | 288,293 |
| 2024-09-06 | 277.00 | 280.00 | 272.00 | 272.00 | 241.90 | 163,173 |
| 2024-09-05 | 284.50 | 284.50 | 272.50 | 277.00 | 246.35 | 446,676 |
| 2024-09-04 | 278.50 | 288.50 | 277.50 | 286.00 | 254.35 | 483,025 |
| 2024-09-03 | 282.00 | 296.00 | 277.00 | 295.00 | 262.36 | 1,044,709 |
| 2024-09-02 | 258.00 | 283.50 | 258.00 | 283.50 | 252.13 | 1,082,794 |
| 2024-08-30 | 258.00 | 259.00 | 252.00 | 258.00 | 229.45 | 256,470 |
| 2024-08-29 | 264.00 | 267.50 | 257.50 | 259.00 | 230.34 | 389,571 |
| 2024-08-28 | 251.00 | 273.00 | 251.00 | 267.00 | 237.45 | 917,186 |
| 2024-08-27 | 252.00 | 255.50 | 248.00 | 252.50 | 224.56 | 287,460 |
| 2024-08-26 | 261.00 | 261.00 | 250.00 | 253.00 | 225.00 | 688,630 |
| 2024-08-23 | 278.50 | 278.50 | 256.00 | 265.00 | 235.68 | 697,967 |
| 2024-08-22 | 281.50 | 282.50 | 276.50 | 278.50 | 247.68 | 143,888 |
| 2024-08-21 | 281.00 | 284.00 | 275.00 | 283.00 | 251.68 | 241,394 |
| 2024-08-20 | 274.50 | 288.00 | 273.00 | 283.00 | 251.68 | 643,729 |
| 2024-08-19 | 265.00 | 274.50 | 265.00 | 273.50 | 243.24 | 251,947 |
| 2024-08-16 | 274.00 | 274.00 | 262.00 | 269.50 | 239.68 | 468,806 |
| 2024-08-15 | 274.50 | 275.00 | 266.50 | 272.50 | 242.35 | 305,335 |
| 2024-08-14 | 275.00 | 276.50 | 270.50 | 274.50 | 244.12 | 465,461 |
| 2024-08-13 | 277.00 | 280.50 | 262.50 | 273.00 | 242.79 | 793,534 |
| 2024-08-12 | 274.00 | 280.00 | 262.50 | 278.00 | 247.24 | 1,149,885 |
| 2024-08-09 | 246.50 | 262.00 | 244.00 | 259.00 | 230.34 | 756,695 |
| 2024-08-08 | 238.50 | 253.00 | 236.50 | 246.00 | 218.78 | 520,740 |
| 2024-08-07 | 228.00 | 241.50 | 225.00 | 238.50 | 212.11 | 252,897 |
| 2024-08-06 | 228.00 | 228.00 | 215.00 | 227.00 | 201.88 | 292,235 |
| 2024-08-05 | 227.50 | 232.00 | 213.50 | 223.00 | 198.32 | 675,552 |
| 2024-08-02 | 235.00 | 242.00 | 227.00 | 234.00 | 208.11 | 273,859 |
| 2024-08-01 | 241.00 | 244.00 | 232.00 | 236.00 | 209.88 | 473,262 |
| 2024-07-31 | 219.00 | 240.50 | 216.50 | 238.50 | 212.11 | 789,650 |
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.