HORIZON FIXTURE GROUP CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 458.00 | 516.00 | 458.00 | 501.00 | 501.00 | 872,902 |
| 2026-10-16 | 466.00 | 492.50 | 452.00 | 474.50 | 474.50 | 694,967 |
| 2026-10-15 | 467.00 | 467.50 | 440.00 | 463.00 | 463.00 | 205,216 |
| 2026-10-14 | 475.00 | 475.00 | 465.00 | 473.00 | 473.00 | 331,622 |
| 2026-10-13 | 454.00 | 470.00 | 448.00 | 470.00 | 470.00 | 275,541 |
| 2026-10-12 | 436.50 | 460.00 | 436.50 | 456.00 | 456.00 | 315,099 |
| 2026-10-08 | 444.00 | 450.00 | 430.50 | 448.00 | 448.00 | 385,193 |
| 2026-10-07 | 405.00 | 444.00 | 404.50 | 444.00 | 444.00 | 633,235 |
| 2026-10-06 | 417.50 | 417.50 | 391.00 | 404.00 | 404.00 | 844,066 |
| 2026-10-05 | 386.00 | 413.00 | 380.50 | 410.00 | 410.00 | 913,065 |
| 2026-10-02 | 375.00 | 389.00 | 366.00 | 377.00 | 377.00 | 534,796 |
| 2026-10-01 | 400.00 | 400.00 | 364.00 | 384.00 | 384.00 | 1,842,243 |
| 2026-09-30 | 365.00 | 371.00 | 356.00 | 371.00 | 371.00 | 295,002 |
| 2026-09-29 | 334.50 | 337.50 | 307.50 | 337.50 | 337.50 | 830,103 |
| 2026-09-24 | 298.50 | 307.00 | 287.00 | 307.00 | 307.00 | 455,270 |
| 2026-09-23 | 300.00 | 305.00 | 295.00 | 295.50 | 295.50 | 488,047 |
| 2026-09-22 | 297.50 | 312.00 | 292.00 | 303.00 | 303.00 | 685,068 |
| 2026-09-21 | 274.50 | 295.00 | 272.50 | 290.00 | 290.00 | 630,368 |
| 2026-09-18 | 274.50 | 279.00 | 267.50 | 270.50 | 270.50 | 336,187 |
| 2026-09-17 | 260.00 | 280.50 | 260.00 | 274.00 | 274.00 | 680,055 |
| 2026-09-16 | 246.00 | 260.00 | 246.00 | 258.50 | 258.50 | 383,032 |
| 2026-09-15 | 244.00 | 245.00 | 238.00 | 245.00 | 245.00 | 168,172 |
| 2026-09-14 | 231.50 | 242.50 | 231.00 | 240.00 | 240.00 | 188,013 |
| 2026-09-11 | 223.50 | 234.00 | 222.50 | 231.50 | 231.50 | 159,020 |
| 2026-09-10 | 221.00 | 226.50 | 219.50 | 224.50 | 224.50 | 118,002 |
| 2026-09-09 | 216.00 | 221.50 | 214.00 | 220.50 | 220.50 | 72,001 |
| 2026-09-08 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 80,050 |
| 2026-09-07 | 219.50 | 222.50 | 218.50 | 221.00 | 221.00 | 54,000 |
| 2026-09-04 | 218.00 | 221.00 | 216.00 | 219.50 | 219.50 | 52,024 |
| 2026-09-03 | 218.00 | 220.50 | 217.50 | 217.50 | 217.50 | 34,065 |
| 2026-09-02 | 220.50 | 222.00 | 218.00 | 218.00 | 218.00 | 48,001 |
| 2026-09-01 | 217.00 | 229.00 | 217.00 | 220.50 | 220.50 | 82,109 |
| 2026-08-31 | 227.00 | 227.00 | 218.00 | 219.50 | 219.50 | 174,129 |
| 2026-08-28 | 228.50 | 233.00 | 225.00 | 229.00 | 229.00 | 149,021 |
| 2026-08-27 | 220.50 | 227.50 | 218.50 | 225.00 | 225.00 | 90,170 |
| 2026-08-26 | 221.00 | 222.00 | 217.00 | 218.50 | 218.50 | 77,000 |
| 2026-08-25 | 215.50 | 222.00 | 215.00 | 219.00 | 219.00 | 59,100 |
| 2026-08-24 | 217.00 | 219.00 | 215.00 | 215.50 | 215.50 | 41,000 |
| 2026-08-21 | 217.50 | 219.00 | 215.00 | 216.00 | 216.00 | 58,000 |
| 2026-08-20 | 216.00 | 218.00 | 214.50 | 215.50 | 215.50 | 38,000 |
| 2026-08-19 | 211.00 | 216.50 | 211.00 | 213.50 | 213.50 | 51,010 |
| 2026-08-18 | 217.50 | 218.00 | 213.50 | 214.00 | 214.00 | 57,098 |
| 2026-08-17 | 218.50 | 220.00 | 215.50 | 218.00 | 218.00 | 55,000 |
| 2026-08-14 | 218.00 | 219.00 | 214.50 | 218.00 | 218.00 | 66,050 |
| 2026-08-13 | 218.00 | 220.50 | 215.50 | 216.50 | 216.50 | 85,000 |
| 2026-08-12 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 61,000 |
| 2026-08-11 | 217.00 | 217.00 | 212.00 | 215.50 | 215.50 | 82,094 |
| 2026-08-10 | 208.00 | 215.50 | 208.00 | 214.00 | 214.00 | 85,000 |
| 2026-08-07 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | 34,008 |
| 2026-08-06 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 92,000 |
| 2026-08-05 | 216.50 | 221.00 | 212.00 | 213.50 | 213.50 | 126,000 |
| 2026-08-04 | 214.00 | 214.50 | 210.50 | 210.50 | 210.50 | 114,006 |
| 2026-08-03 | 210.50 | 217.00 | 210.50 | 213.00 | 213.00 | 175,000 |
| 2026-07-31 | 223.00 | 226.00 | 216.00 | 226.00 | 216.90 | 251,817 |
| 2026-07-30 | 222.00 | 222.00 | 207.00 | 208.00 | 199.62 | 133,450 |
| 2026-07-29 | 225.50 | 227.00 | 210.50 | 216.00 | 207.30 | 265,400 |
| 2026-07-28 | 231.00 | 233.00 | 226.50 | 230.00 | 220.73 | 182,908 |
| 2026-07-27 | 240.00 | 240.00 | 232.50 | 235.50 | 226.01 | 142,435 |
| 2026-07-24 | 243.00 | 244.50 | 227.00 | 240.00 | 230.33 | 350,476 |
| 2026-07-23 | 253.00 | 253.00 | 238.50 | 243.00 | 233.21 | 360,774 |
Page 1 of 3 · 125 trading daysOlder →
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.