Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 210.00
-4.00 (-1.87%)
Dec 3, 2025, 1:35 PM CST
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 214.00 | 217.00 | 210.00 | 210.00 | 210.00 | -1.87% | 152,148 |
| Dec 2, 2025 | 219.50 | 222.50 | 213.00 | 214.00 | 214.00 | -0.93% | 144,820 |
| Dec 1, 2025 | 218.00 | 224.00 | 215.00 | 216.00 | 216.00 | -1.59% | 225,040 |
| Nov 28, 2025 | 214.50 | 221.00 | 212.50 | 219.50 | 219.50 | 3.05% | 197,297 |
| Nov 27, 2025 | 216.50 | 216.50 | 212.00 | 213.00 | 213.00 | -1.62% | 117,684 |
| Nov 26, 2025 | 215.00 | 218.50 | 214.00 | 216.50 | 216.50 | -0.46% | 85,240 |
| Nov 25, 2025 | 213.00 | 218.00 | 207.00 | 217.50 | 217.50 | 3.33% | 137,695 |
| Nov 24, 2025 | 215.50 | 215.50 | 209.00 | 210.50 | 210.50 | 1.20% | 74,995 |
| Nov 21, 2025 | 207.50 | 208.50 | 205.00 | 208.00 | 208.00 | -0.48% | 137,623 |
| Nov 20, 2025 | 211.00 | 214.00 | 208.50 | 209.00 | 209.00 | 0.97% | 120,177 |
| Nov 19, 2025 | 200.00 | 211.00 | 199.50 | 207.00 | 207.00 | 1.22% | 186,869 |
| Nov 18, 2025 | 211.00 | 213.00 | 203.00 | 204.50 | 204.50 | -2.62% | 210,903 |
| Nov 17, 2025 | 210.00 | 213.00 | 206.00 | 210.00 | 210.00 | 0.96% | 106,224 |
| Nov 14, 2025 | 206.00 | 215.50 | 201.50 | 208.00 | 208.00 | 0.48% | 349,635 |
| Nov 13, 2025 | 209.50 | 215.50 | 203.00 | 207.00 | 207.00 | -0.48% | 328,791 |
| Nov 12, 2025 | 217.50 | 217.50 | 207.00 | 208.00 | 208.00 | -3.26% | 360,555 |
| Nov 11, 2025 | 219.00 | 225.00 | 215.00 | 215.00 | 215.00 | -1.83% | 214,899 |
| Nov 10, 2025 | 224.00 | 226.50 | 214.00 | 219.00 | 219.00 | -2.23% | 381,571 |
| Nov 7, 2025 | 220.50 | 226.50 | 220.50 | 224.00 | 224.00 | 1.82% | 355,155 |
| Nov 6, 2025 | 214.00 | 231.50 | 213.00 | 220.00 | 220.00 | 3.04% | 972,727 |
| Nov 5, 2025 | 194.00 | 213.50 | 191.50 | 213.50 | 213.50 | 9.77% | 535,713 |
| Nov 4, 2025 | 195.00 | 197.00 | 193.50 | 194.50 | 194.50 | 0.78% | 72,484 |
| Nov 3, 2025 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | -1.53% | 98,670 |
| Oct 31, 2025 | 196.00 | 197.50 | 191.50 | 196.00 | 196.00 | 2.08% | 167,047 |
| Oct 30, 2025 | 187.50 | 195.00 | 187.50 | 192.00 | 192.00 | 2.67% | 186,089 |
| Oct 29, 2025 | 188.00 | 188.50 | 185.50 | 187.00 | 187.00 | -0.53% | 56,822 |
| Oct 28, 2025 | 182.00 | 194.00 | 182.00 | 188.00 | 188.00 | 2.17% | 266,400 |
| Oct 27, 2025 | 183.50 | 185.00 | 181.00 | 184.00 | 184.00 | 0.27% | 98,567 |
| Oct 23, 2025 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | -3.67% | 109,308 |
| 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 | - | 52,617 |
| Sep 30, 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 |