Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 156.00
-4.50 (-2.80%)
Apr 2, 2026, 1:30 PM CST
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 156.50 | 158.00 | 156.00 | 156.00 | 156.00 | -2.80% | 40,716 |
| Apr 1, 2026 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | 2.56% | 17,670 |
| Mar 31, 2026 | 155.00 | 159.00 | 155.00 | 156.50 | 156.50 | 0.32% | 13,084 |
| Mar 30, 2026 | 159.00 | 160.50 | 153.50 | 156.00 | 156.00 | -2.80% | 76,315 |
| Mar 27, 2026 | 159.00 | 162.50 | 158.00 | 160.50 | 160.50 | 0.94% | 31,227 |
| Mar 26, 2026 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -2.45% | 52,569 |
| Mar 25, 2026 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1.56% | 123,200 |
| Mar 24, 2026 | 165.50 | 168.50 | 160.00 | 160.50 | 160.50 | -2.13% | 79,340 |
| Mar 23, 2026 | 163.50 | 168.50 | 161.00 | 164.00 | 164.00 | 1.23% | 136,473 |
| Mar 20, 2026 | 160.50 | 162.00 | 158.00 | 162.00 | 162.00 | 1.25% | 54,202 |
| Mar 19, 2026 | 161.50 | 162.50 | 156.50 | 160.00 | 160.00 | -0.93% | 220,115 |
| Mar 18, 2026 | 164.00 | 165.00 | 161.50 | 161.50 | 161.50 | -0.31% | 109,539 |
| Mar 17, 2026 | 168.50 | 168.50 | 162.00 | 162.00 | 162.00 | -1.22% | 171,966 |
| Mar 16, 2026 | 165.00 | 165.50 | 162.00 | 164.00 | 164.00 | -0.61% | 67,575 |
| Mar 13, 2026 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | -1.20% | 24,747 |
| Mar 12, 2026 | 167.50 | 170.00 | 166.00 | 167.00 | 167.00 | -1.47% | 47,251 |
| Mar 11, 2026 | 170.00 | 170.00 | 166.00 | 169.50 | 169.50 | 2.11% | 33,878 |
| Mar 10, 2026 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 3.75% | 62,829 |
| Mar 9, 2026 | 158.00 | 163.50 | 156.00 | 160.00 | 160.00 | -7.51% | 494,049 |
| Mar 6, 2026 | 171.50 | 173.00 | 170.50 | 173.00 | 173.00 | 0.87% | 24,888 |
| Mar 5, 2026 | 170.00 | 176.00 | 170.00 | 171.50 | 171.50 | 2.08% | 30,180 |
| Mar 4, 2026 | 171.50 | 172.50 | 166.00 | 168.00 | 168.00 | -3.45% | 66,303 |
| Mar 3, 2026 | 180.00 | 180.00 | 172.50 | 174.00 | 174.00 | -3.33% | 148,646 |
| Mar 2, 2026 | 181.00 | 184.00 | 178.50 | 180.00 | 180.00 | -0.55% | 89,054 |
| Feb 26, 2026 | 176.00 | 184.00 | 172.50 | 181.00 | 181.00 | 2.84% | 173,764 |
| Feb 25, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.68% | 70,224 |
| Feb 24, 2026 | 180.50 | 181.00 | 177.00 | 179.00 | 179.00 | 0.28% | 82,215 |
| Feb 23, 2026 | 179.00 | 181.00 | 171.00 | 178.50 | 178.50 | 2.59% | 132,672 |
| Feb 11, 2026 | 174.50 | 177.00 | 169.00 | 174.00 | 174.00 | -3.33% | 185,758 |
| Feb 10, 2026 | 181.50 | 182.00 | 176.50 | 180.00 | 180.00 | -0.83% | 146,714 |
| Feb 9, 2026 | 184.50 | 186.50 | 180.50 | 181.50 | 181.50 | -2.68% | 127,772 |
| Feb 6, 2026 | 189.00 | 189.50 | 185.00 | 186.50 | 186.50 | -1.84% | 92,662 |
| Feb 5, 2026 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | -0.52% | 120,871 |
| Feb 4, 2026 | 187.00 | 191.50 | 185.00 | 191.00 | 191.00 | 2.41% | 138,506 |
| Feb 3, 2026 | 185.00 | 188.00 | 183.00 | 186.50 | 186.50 | 2.47% | 85,872 |
| Feb 2, 2026 | 181.50 | 184.50 | 179.50 | 182.00 | 182.00 | -0.55% | 44,275 |
| Jan 30, 2026 | 187.00 | 187.00 | 182.50 | 183.00 | 183.00 | -2.14% | 54,444 |
| Jan 29, 2026 | 190.00 | 190.00 | 184.00 | 187.00 | 187.00 | 0.27% | 73,775 |
| Jan 28, 2026 | 182.00 | 190.50 | 182.00 | 186.50 | 186.50 | 1.63% | 103,481 |
| Jan 27, 2026 | 182.50 | 187.00 | 181.50 | 183.50 | 183.50 | 0.55% | 131,182 |
| Jan 26, 2026 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.93% | 41,939 |
| Jan 23, 2026 | 187.00 | 189.00 | 181.50 | 188.00 | 188.00 | 1.35% | 92,588 |
| Jan 22, 2026 | 187.00 | 187.50 | 182.50 | 185.50 | 185.50 | -0.80% | 119,385 |
| Jan 21, 2026 | 189.50 | 190.00 | 185.50 | 187.00 | 187.00 | -0.80% | 62,516 |
| Jan 20, 2026 | 190.00 | 190.00 | 185.50 | 188.50 | 188.50 | -0.79% | 78,724 |
| Jan 19, 2026 | 193.50 | 193.50 | 187.50 | 190.00 | 190.00 | -1.81% | 143,957 |
| Jan 16, 2026 | 198.50 | 198.50 | 192.00 | 193.50 | 193.50 | -2.27% | 148,836 |
| Jan 15, 2026 | 201.00 | 201.00 | 197.50 | 198.00 | 198.00 | -1.25% | 29,989 |
| Jan 14, 2026 | 198.00 | 203.00 | 198.00 | 200.50 | 200.50 | 1.26% | 106,904 |
| Jan 13, 2026 | 194.50 | 199.00 | 193.00 | 198.00 | 198.00 | 3.39% | 160,729 |