Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 180.50
+4.50 (2.56%)
Sep 9, 2025, 1:30 PM CST
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 178.00 | 184.00 | 178.00 | 180.50 | 180.50 | 2.56% | 313,213 |
| Sep 8, 2025 | 171.50 | 176.50 | 171.50 | 176.00 | 176.00 | 2.33% | 83,191 |
| Sep 5, 2025 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.88% | 68,212 |
| Sep 4, 2025 | 171.00 | 173.00 | 170.00 | 170.50 | 170.50 | -0.29% | 73,744 |
| Sep 3, 2025 | 174.50 | 178.00 | 170.50 | 171.00 | 171.00 | -0.87% | 130,206 |
| Sep 2, 2025 | 167.00 | 175.00 | 167.00 | 172.50 | 172.50 | 3.29% | 157,713 |
| Sep 1, 2025 | 168.00 | 169.00 | 165.50 | 167.00 | 167.00 | -0.60% | 155,286 |
| Aug 29, 2025 | 158.50 | 168.50 | 156.50 | 168.00 | 168.00 | 7.35% | 271,368 |
| Aug 28, 2025 | 156.00 | 158.50 | 154.50 | 156.50 | 156.50 | 0.64% | 67,329 |
| Aug 27, 2025 | 153.00 | 157.00 | 153.00 | 155.50 | 155.50 | 1.97% | 98,828 |
| Aug 26, 2025 | 151.50 | 152.50 | 150.00 | 152.50 | 152.50 | 0.33% | 64,232 |
| Aug 25, 2025 | 152.50 | 154.00 | 150.50 | 152.00 | 152.00 | 1.67% | 65,771 |
| Aug 22, 2025 | 152.50 | 152.50 | 149.00 | 149.50 | 149.50 | -2.61% | 66,578 |
| Aug 21, 2025 | 155.00 | 156.00 | 153.00 | 153.50 | 153.50 | -0.97% | 35,278 |
| Aug 20, 2025 | 151.00 | 155.00 | 147.00 | 155.00 | 155.00 | 0.98% | 169,200 |
| Aug 19, 2025 | 152.50 | 157.50 | 151.50 | 153.50 | 153.50 | 0.99% | 99,617 |
| Aug 18, 2025 | 157.50 | 157.50 | 152.00 | 152.00 | 152.00 | -4.10% | 178,785 |
| Aug 15, 2025 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | -0.31% | 70,367 |
| Aug 14, 2025 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | - | 108,408 |
| Aug 13, 2025 | 161.50 | 161.50 | 158.50 | 159.00 | 159.00 | -1.85% | 74,405 |
| Aug 12, 2025 | 162.00 | 162.50 | 161.50 | 162.00 | 162.00 | -1.22% | 29,651 |
| Aug 11, 2025 | 157.50 | 164.50 | 154.50 | 164.00 | 164.00 | 2.50% | 96,776 |
| Aug 8, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.56% | 58,660 |
| Aug 7, 2025 | 156.00 | 157.00 | 155.50 | 156.00 | 156.00 | - | 28,159 |
| Aug 6, 2025 | 161.50 | 161.50 | 156.00 | 156.00 | 156.00 | -4.29% | 119,303 |
| Aug 5, 2025 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | - | 45,641 |
| Aug 4, 2025 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 20,087 |
| Aug 1, 2025 | 160.00 | 164.00 | 159.00 | 164.00 | 164.00 | 0.61% | 30,038 |
| Jul 31, 2025 | 162.00 | 163.50 | 161.00 | 163.00 | 163.00 | 0.31% | 19,853 |
| Jul 30, 2025 | 164.00 | 164.00 | 162.50 | 162.50 | 162.50 | -0.91% | 22,505 |
| Jul 29, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.50% | 26,960 |
| Jul 28, 2025 | 168.00 | 168.00 | 163.00 | 166.50 | 166.50 | 0.30% | 29,851 |
| Jul 25, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 18,017 |
| Jul 24, 2025 | 168.00 | 168.00 | 164.50 | 167.00 | 167.00 | -0.89% | 53,480 |
| Jul 23, 2025 | 173.50 | 173.50 | 168.00 | 168.50 | 168.50 | -2.03% | 45,684 |
| Jul 22, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.43% | 89,195 |
| Jul 21, 2025 | 176.00 | 178.00 | 174.50 | 174.50 | 174.50 | -0.57% | 84,645 |
| Jul 18, 2025 | 168.00 | 175.50 | 168.00 | 175.50 | 175.50 | 5.09% | 201,591 |
| Jul 17, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | - | 30,124 |
| Jul 16, 2025 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | -0.30% | 66,187 |
| Jul 15, 2025 | 160.50 | 174.00 | 160.50 | 167.50 | 167.50 | 4.69% | 236,426 |
| Jul 14, 2025 | 153.00 | 161.00 | 152.50 | 160.00 | 160.00 | 4.23% | 71,620 |
| Jul 11, 2025 | 155.00 | 155.50 | 153.50 | 153.50 | 153.50 | -0.97% | 37,638 |
| Jul 10, 2025 | 155.50 | 155.50 | 153.00 | 155.00 | 155.00 | -0.32% | 26,060 |
| Jul 9, 2025 | 156.50 | 157.00 | 153.50 | 155.50 | 155.50 | 0.65% | 29,593 |
| Jul 8, 2025 | 155.50 | 158.00 | 154.50 | 154.50 | 154.50 | -2.22% | 68,583 |
| Jul 7, 2025 | 160.50 | 162.50 | 158.00 | 158.00 | 158.00 | -2.77% | 45,274 |
| Jul 4, 2025 | 164.50 | 165.00 | 162.00 | 162.50 | 162.50 | -0.91% | 69,005 |
| Jul 3, 2025 | 169.00 | 170.00 | 164.00 | 164.00 | 164.00 | -8.64% | 129,136 |
| Jul 2, 2025 | 173.50 | 182.00 | 173.50 | 179.50 | 166.34 | 3.46% | 257,806 |