Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 183.50
-7.00 (-3.67%)
Oct 23, 2025, 2:36 PM CST
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | -3.67% | 109,293 |
| Oct 22, 2025 | 182.50 | 190.50 | 181.00 | 190.50 | 190.50 | 5.25% | 175,091 |
| Oct 21, 2025 | 188.50 | 189.00 | 181.00 | 181.00 | 181.00 | -2.43% | 101,925 |
| Oct 20, 2025 | 188.50 | 188.50 | 184.50 | 185.50 | 185.50 | -1.33% | 139,879 |
| Oct 17, 2025 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | -0.53% | 111,344 |
| Oct 16, 2025 | 195.00 | 198.50 | 189.00 | 189.00 | 189.00 | -2.58% | 393,972 |
| Oct 15, 2025 | 182.50 | 196.00 | 181.00 | 194.00 | 194.00 | 6.89% | 451,947 |
| Oct 14, 2025 | 181.50 | 187.00 | 179.50 | 181.50 | 181.50 | 1.40% | 327,532 |
| Oct 13, 2025 | 175.00 | 184.00 | 169.50 | 179.00 | 179.00 | 1.42% | 259,310 |
| Oct 9, 2025 | 171.00 | 177.50 | 169.00 | 176.50 | 176.50 | 2.92% | 173,146 |
| Oct 8, 2025 | 168.50 | 175.50 | 165.00 | 171.50 | 171.50 | 0.88% | 208,496 |
| Oct 7, 2025 | 172.00 | 172.00 | 168.50 | 170.00 | 170.00 | -1.45% | 84,767 |
| Oct 3, 2025 | 171.00 | 179.50 | 170.50 | 172.50 | 172.50 | 1.47% | 124,018 |
| Oct 2, 2025 | 175.00 | 176.50 | 170.00 | 170.00 | 170.00 | -2.86% | 121,529 |
| Oct 1, 2025 | 175.00 | 178.50 | 172.50 | 175.00 | 175.00 | - | 121,529 |
| Sep 30, 2025 | 176.50 | 176.50 | 173.50 | 175.00 | 175.00 | - | 52,617 |
| Sep 29, 2025 | 176.50 | 176.50 | 173.50 | 175.00 | 175.00 | 1.74% | 24,243 |
| Sep 26, 2025 | 175.50 | 175.50 | 170.50 | 172.00 | 172.00 | -1.99% | 56,843 |
| Sep 25, 2025 | 182.50 | 182.50 | 175.50 | 175.50 | 175.50 | -3.84% | 57,504 |
| Sep 24, 2025 | 183.00 | 183.00 | 178.00 | 182.50 | 182.50 | -0.27% | 71,048 |
| Sep 23, 2025 | 184.00 | 188.00 | 182.50 | 183.00 | 183.00 | -0.27% | 86,973 |
| Sep 22, 2025 | 177.50 | 186.50 | 176.00 | 183.50 | 183.50 | 3.38% | 189,239 |
| Sep 19, 2025 | 178.50 | 180.50 | 175.50 | 177.50 | 177.50 | -0.84% | 74,826 |
| Sep 18, 2025 | 174.50 | 181.50 | 174.50 | 179.00 | 179.00 | 2.29% | 73,352 |
| Sep 17, 2025 | 185.00 | 188.00 | 174.00 | 175.00 | 175.00 | 0.86% | 173,039 |
| Sep 16, 2025 | 172.00 | 174.00 | 170.00 | 173.50 | 173.50 | 0.87% | 53,480 |
| Sep 15, 2025 | 174.50 | 175.00 | 169.00 | 172.00 | 172.00 | -1.43% | 123,330 |
| Sep 12, 2025 | 186.00 | 186.00 | 174.00 | 174.50 | 174.50 | -6.68% | 153,827 |
| Sep 11, 2025 | 187.50 | 188.00 | 184.50 | 187.00 | 187.00 | 0.27% | 199,453 |
| Sep 10, 2025 | 183.50 | 188.50 | 183.00 | 186.50 | 186.50 | 3.32% | 226,389 |
| Sep 9, 2025 | 178.00 | 184.00 | 178.00 | 180.50 | 180.50 | 2.56% | 313,325 |
| 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 |