Horizon Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.200	14.400	14.150	14.200	14.200	2,367,098
2026-04-29	14.100	14.150	13.950	14.050	14.050	1,236,931
2026-04-28	14.000	14.200	13.850	14.100	14.100	1,746,236
2026-04-27	13.900	14.300	13.750	14.000	14.000	4,818,572
2026-04-24	13.450	13.900	13.450	13.650	13.650	5,008,533
2026-04-23	13.350	13.550	13.000	13.350	13.350	2,208,760
2026-04-22	13.200	13.450	13.200	13.200	13.200	1,859,114
2026-04-21	13.300	13.350	13.100	13.300	13.300	1,285,650
2026-04-20	13.000	13.300	13.000	13.250	13.250	1,464,727
2026-04-17	13.100	13.100	12.950	13.000	13.000	980,130
2026-04-16	13.100	13.150	13.000	13.050	13.050	2,052,906
2026-04-15	13.550	13.700	13.500	13.600	13.050	3,639,191
2026-04-14	13.350	13.550	13.350	13.550	13.002	1,419,304
2026-04-13	13.300	13.400	13.200	13.250	12.714	1,543,121
2026-04-10	13.400	13.450	13.350	13.450	12.906	1,290,019
2026-04-09	13.500	13.550	13.250	13.300	12.762	951,342
2026-04-08	13.450	13.600	13.400	13.500	12.954	1,328,947
2026-04-07	13.350	13.400	13.250	13.300	12.762	478,246
2026-04-02	13.400	13.450	13.150	13.250	12.714	836,558
2026-04-01	13.450	13.500	13.400	13.400	12.858	691,400
2026-03-31	13.250	13.300	13.050	13.100	12.570	783,602
2026-03-30	13.250	13.400	13.150	13.250	12.714	1,558,198
2026-03-27	13.500	13.650	13.400	13.600	13.050	1,173,780
2026-03-26	13.850	13.950	13.750	13.750	13.194	724,081
2026-03-25	13.800	13.950	13.750	13.800	13.242	844,873
2026-03-24	13.700	13.750	13.400	13.600	13.050	1,191,150
2026-03-23	13.400	13.700	13.300	13.450	12.906	1,762,769
2026-03-20	13.800	13.950	13.600	13.800	13.242	1,555,629
2026-03-19	14.000	14.000	13.650	13.700	13.146	2,130,769
2026-03-18	13.900	14.300	13.850	14.200	13.626	4,440,419
2026-03-17	13.450	13.850	13.400	13.700	13.146	2,467,481
2026-03-16	13.400	13.450	13.100	13.300	12.762	1,828,508
2026-03-13	13.250	13.550	13.250	13.300	12.762	1,873,834
2026-03-12	13.750	13.850	13.400	13.600	13.050	1,571,976
2026-03-11	13.500	13.900	13.450	13.800	13.242	2,795,288
2026-03-10	13.500	13.600	13.100	13.250	12.714	2,598,867
2026-03-09	12.800	12.850	12.400	12.800	12.283	2,817,160
2026-03-06	13.400	13.650	13.350	13.450	12.906	1,584,908
2026-03-05	13.500	13.750	13.350	13.600	13.050	3,456,016
2026-03-04	13.900	13.900	12.900	12.900	12.379	6,435,695
2026-03-03	14.600	14.600	13.900	14.050	13.482	4,923,552
2026-03-02	14.800	15.100	14.400	14.500	13.914	7,359,157
2026-02-26	14.900	15.500	14.650	15.250	14.634	9,453,633
2026-02-25	13.950	14.500	13.800	14.500	13.914	7,863,149
2026-02-24	13.400	13.900	13.250	13.850	13.290	3,477,267
2026-02-23	13.700	13.950	13.400	13.450	12.906	5,524,574
2026-02-11	13.350	13.600	13.200	13.500	12.954	4,203,887
2026-02-10	13.500	13.500	13.100	13.350	12.810	2,540,498
2026-02-09	13.450	13.600	13.250	13.400	12.858	3,176,444
2026-02-06	13.250	13.250	12.500	12.750	12.235	3,311,863
2026-02-05	13.800	13.850	13.200	13.250	12.714	2,234,100
2026-02-04	13.200	13.550	13.200	13.400	12.858	1,667,965
2026-02-03	13.550	13.800	13.200	13.350	12.810	3,531,801
2026-02-02	14.100	14.100	12.850	13.200	12.666	6,508,845
2026-01-30	14.300	14.550	13.650	14.100	13.530	7,814,924
2026-01-29	13.650	14.900	13.350	14.250	13.674	21,912,145
2026-01-28	13.100	13.800	12.900	13.550	13.002	4,858,856
2026-01-27	13.150	13.250	12.950	12.950	12.427	1,278,830
2026-01-26	13.050	13.350	13.050	13.100	12.570	2,010,380
2026-01-23	13.250	13.400	13.000	13.050	12.522	2,096,843

← NewerPage 3 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.5498 TWD
2025-03-20	0.5000 TWD
2024-03-27	0.2500 TWD
2022-07-28	1.9080 TWD
2021-06-16	0.5000 TWD
2020-08-21	0.1565 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.