Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 182.00
-1.00 (-0.55%)
Feb 2, 2026, 1:35 PM CST
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 194.50 | 201.00 | 190.00 | 191.50 | 191.50 | -1.29% | 287,921 |
| Jan 9, 2026 | 199.00 | 199.00 | 193.00 | 194.00 | 194.00 | -1.52% | 79,077 |
| Jan 8, 2026 | 196.50 | 199.00 | 192.50 | 197.00 | 197.00 | 0.25% | 119,504 |
| Jan 7, 2026 | 201.50 | 201.50 | 195.00 | 196.50 | 196.50 | -0.51% | 70,102 |
| Jan 6, 2026 | 200.00 | 200.50 | 197.00 | 197.50 | 197.50 | -1.74% | 75,048 |
| Jan 5, 2026 | 203.50 | 204.50 | 199.00 | 201.00 | 201.00 | -0.99% | 155,896 |
| Jan 2, 2026 | 201.50 | 206.50 | 200.00 | 203.00 | 203.00 | 3.05% | 139,492 |
| Dec 31, 2025 | 194.00 | 200.50 | 192.50 | 197.00 | 197.00 | 2.60% | 140,772 |
| Dec 30, 2025 | 190.00 | 192.50 | 190.00 | 192.00 | 192.00 | -0.26% | 64,824 |
| Dec 29, 2025 | 196.50 | 196.50 | 190.00 | 192.50 | 192.50 | -2.04% | 171,801 |
| Dec 26, 2025 | 198.00 | 202.50 | 196.00 | 196.50 | 196.50 | -2.00% | 176,439 |
| Dec 24, 2025 | 200.00 | 202.50 | 198.00 | 200.50 | 200.50 | - | 68,726 |
| Dec 23, 2025 | 200.50 | 202.00 | 200.00 | 200.50 | 200.50 | -0.25% | 48,535 |
| Dec 22, 2025 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | -1.23% | 64,470 |
| Dec 19, 2025 | 201.50 | 207.50 | 201.50 | 203.50 | 203.50 | 2.26% | 131,037 |
| Dec 18, 2025 | 197.00 | 200.50 | 197.00 | 199.00 | 199.00 | - | 86,060 |
| Dec 17, 2025 | 204.00 | 204.50 | 198.00 | 199.00 | 199.00 | -0.50% | 81,701 |
| Dec 16, 2025 | 202.50 | 205.50 | 199.50 | 200.00 | 200.00 | -1.23% | 96,852 |
| Dec 15, 2025 | 196.50 | 207.00 | 196.50 | 202.50 | 202.50 | 2.27% | 233,365 |
| Dec 12, 2025 | 196.50 | 199.50 | 195.50 | 198.00 | 198.00 | 1.54% | 108,436 |
| Dec 11, 2025 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.52% | 132,164 |
| Dec 10, 2025 | 202.00 | 202.00 | 195.50 | 198.00 | 198.00 | -2.22% | 187,437 |
| Dec 9, 2025 | 201.00 | 203.00 | 198.00 | 202.50 | 202.50 | 0.75% | 125,181 |
| Dec 8, 2025 | 211.00 | 211.00 | 200.50 | 201.00 | 201.00 | -5.19% | 233,674 |
| Dec 5, 2025 | 212.00 | 214.50 | 208.50 | 212.00 | 212.00 | 0.95% | 120,290 |
| Dec 4, 2025 | 210.00 | 212.00 | 209.50 | 210.00 | 210.00 | - | 69,467 |
| 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 |