Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 258.50
+13.50 (5.51%)
Sep 16, 2026, 1:30 PM CST
Horizon Fixture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 246.00 | 260.00 | 246.00 | 258.50 | 258.50 | 5.51% | 390,360 |
| Sep 15, 2026 | 244.00 | 245.00 | 238.00 | 245.00 | 245.00 | 2.08% | 170,601 |
| Sep 14, 2026 | 231.50 | 242.50 | 231.00 | 240.00 | 240.00 | 3.67% | 193,102 |
| Sep 11, 2026 | 223.50 | 234.00 | 222.50 | 231.50 | 231.50 | 3.12% | 161,581 |
| Sep 10, 2026 | 221.00 | 226.50 | 219.50 | 224.50 | 224.50 | 1.81% | 118,860 |
| Sep 9, 2026 | 216.00 | 221.50 | 214.00 | 220.50 | 220.50 | 2.08% | 73,203 |
| Sep 8, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.26% | 81,970 |
| Sep 7, 2026 | 219.50 | 222.50 | 218.50 | 221.00 | 221.00 | 0.68% | 55,038 |
| Sep 4, 2026 | 218.00 | 221.00 | 216.00 | 219.50 | 219.50 | 0.92% | 53,322 |
| Sep 3, 2026 | 218.00 | 220.50 | 217.50 | 217.50 | 217.50 | -0.23% | 34,627 |
| Sep 2, 2026 | 220.50 | 222.00 | 218.00 | 218.00 | 218.00 | -1.13% | 48,583 |
| Sep 1, 2026 | 217.00 | 229.00 | 217.00 | 220.50 | 220.50 | 0.46% | 85,286 |
| Aug 31, 2026 | 227.00 | 227.00 | 218.00 | 219.50 | 219.50 | -4.15% | 174,892 |
| Aug 28, 2026 | 228.50 | 233.00 | 225.00 | 229.00 | 229.00 | 1.78% | 151,534 |
| Aug 27, 2026 | 220.50 | 227.50 | 218.50 | 225.00 | 225.00 | 2.97% | 93,373 |
| Aug 26, 2026 | 221.00 | 222.00 | 217.00 | 218.50 | 218.50 | -0.23% | 78,122 |
| Aug 25, 2026 | 215.50 | 222.00 | 215.00 | 219.00 | 219.00 | 1.62% | 59,962 |
| Aug 24, 2026 | 217.00 | 219.00 | 215.00 | 215.50 | 215.50 | -0.23% | 42,358 |
| Aug 21, 2026 | 217.50 | 219.00 | 215.00 | 216.00 | 216.00 | 0.23% | 59,352 |
| Aug 20, 2026 | 216.00 | 218.00 | 214.50 | 215.50 | 215.50 | 0.94% | 38,942 |
| Aug 19, 2026 | 211.00 | 216.50 | 211.00 | 213.50 | 213.50 | -0.23% | 51,870 |
| Aug 18, 2026 | 217.50 | 218.00 | 213.50 | 214.00 | 214.00 | -1.83% | 58,244 |
| Aug 17, 2026 | 218.50 | 220.00 | 215.50 | 218.00 | 218.00 | - | 56,567 |
| Aug 14, 2026 | 218.00 | 219.00 | 214.50 | 218.00 | 218.00 | 0.69% | 67,201 |
| Aug 13, 2026 | 218.00 | 220.50 | 215.50 | 216.50 | 216.50 | -0.69% | 87,089 |
| Aug 12, 2026 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 1.16% | 64,127 |
| Aug 11, 2026 | 217.00 | 217.00 | 212.00 | 215.50 | 215.50 | 0.70% | 82,709 |
| Aug 10, 2026 | 208.00 | 215.50 | 208.00 | 214.00 | 214.00 | 2.88% | 86,981 |
| Aug 7, 2026 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 34,606 |
| Aug 6, 2026 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | -1.64% | 93,552 |
| Aug 5, 2026 | 216.50 | 221.00 | 212.00 | 213.50 | 213.50 | 1.43% | 128,089 |
| Aug 4, 2026 | 214.00 | 214.50 | 210.50 | 210.50 | 210.50 | -1.17% | 116,443 |
| Aug 3, 2026 | 210.50 | 217.00 | 210.50 | 213.00 | 213.00 | -1.80% | 176,446 |
| Jul 31, 2026 | 223.00 | 226.00 | 216.00 | 226.00 | 216.90 | 8.65% | 251,817 |
| Jul 30, 2026 | 222.00 | 222.00 | 207.00 | 208.00 | 199.62 | -3.70% | 133,450 |
| Jul 29, 2026 | 225.50 | 227.00 | 210.50 | 216.00 | 207.30 | -6.09% | 265,400 |
| Jul 28, 2026 | 231.00 | 233.00 | 226.50 | 230.00 | 220.73 | -2.34% | 182,908 |
| Jul 27, 2026 | 240.00 | 240.00 | 232.50 | 235.50 | 226.01 | -1.88% | 142,435 |
| Jul 24, 2026 | 243.00 | 244.50 | 227.00 | 240.00 | 230.33 | -1.23% | 350,476 |
| Jul 23, 2026 | 253.00 | 253.00 | 238.50 | 243.00 | 233.21 | -3.76% | 360,774 |
| Jul 22, 2026 | 254.00 | 257.50 | 252.50 | 252.50 | 242.33 | -0.20% | 209,467 |
| Jul 21, 2026 | 251.00 | 259.00 | 251.00 | 253.00 | 242.81 | 1.40% | 248,689 |
| Jul 20, 2026 | 248.50 | 252.00 | 243.00 | 249.50 | 239.45 | 1.22% | 285,829 |
| Jul 17, 2026 | 248.50 | 254.00 | 241.00 | 246.50 | 236.57 | -1.20% | 410,818 |
| Jul 16, 2026 | 238.00 | 253.50 | 236.50 | 249.50 | 239.45 | 4.83% | 676,357 |
| Jul 15, 2026 | 224.00 | 240.50 | 224.00 | 238.00 | 228.41 | 3.48% | 407,893 |
| Jul 14, 2026 | 216.00 | 232.00 | 214.00 | 230.00 | 220.73 | 8.75% | 636,962 |
| Jul 13, 2026 | 210.50 | 215.50 | 210.00 | 211.50 | 202.98 | 0.95% | 135,815 |
| Jul 9, 2026 | 210.00 | 211.50 | 206.50 | 209.50 | 201.06 | 0.24% | 73,855 |
| Jul 8, 2026 | 209.00 | 209.00 | 205.00 | 209.00 | 200.58 | 0.97% | 138,832 |