Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 191.50
-2.50 (-1.29%)
Jun 5, 2026, 1:30 PM CST
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 189.00 | 197.50 | 188.00 | 194.00 | 194.00 | 3.19% | 278,155 |
| Jun 3, 2026 | 183.00 | 199.00 | 183.00 | 188.00 | 188.00 | 3.87% | 559,919 |
| Jun 2, 2026 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | 5.54% | 373,742 |
| Jun 1, 2026 | 168.00 | 172.50 | 166.00 | 171.50 | 171.50 | 2.69% | 222,891 |
| May 29, 2026 | 166.50 | 168.00 | 163.50 | 167.00 | 167.00 | 2.14% | 115,911 |
| May 28, 2026 | 166.50 | 169.50 | 163.50 | 163.50 | 163.50 | -3.25% | 171,001 |
| May 27, 2026 | 160.00 | 169.00 | 159.50 | 169.00 | 169.00 | 5.96% | 186,788 |
| May 26, 2026 | 160.00 | 160.00 | 157.00 | 159.50 | 159.50 | -0.31% | 83,816 |
| May 25, 2026 | 160.00 | 160.00 | 157.50 | 160.00 | 160.00 | -0.31% | 118,833 |
| May 22, 2026 | 161.50 | 163.50 | 160.50 | 160.50 | 160.50 | 0.31% | 84,295 |
| May 21, 2026 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 60,526 |
| May 20, 2026 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 44,101 |
| May 19, 2026 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 0.31% | 136,002 |
| May 18, 2026 | 157.00 | 160.50 | 157.00 | 159.50 | 159.50 | -0.31% | 62,851 |
| May 15, 2026 | 157.00 | 160.00 | 154.50 | 160.00 | 160.00 | 0.63% | 115,810 |
| May 14, 2026 | 156.50 | 159.00 | 153.50 | 159.00 | 159.00 | - | 206,816 |
| May 13, 2026 | 159.50 | 159.50 | 156.50 | 159.00 | 159.00 | - | 55,387 |
| May 12, 2026 | 156.00 | 159.50 | 156.00 | 159.00 | 159.00 | - | 49,195 |
| May 11, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | -0.31% | 156,707 |
| May 8, 2026 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | -1.54% | 97,800 |
| May 7, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 57,734 |
| May 6, 2026 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 82,387 |
| May 5, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -3.03% | 66,638 |
| May 4, 2026 | 160.50 | 167.50 | 158.00 | 165.00 | 165.00 | 2.80% | 164,763 |
| Apr 30, 2026 | 159.50 | 163.50 | 159.50 | 160.50 | 160.50 | 1.58% | 60,710 |
| Apr 29, 2026 | 160.00 | 160.50 | 156.50 | 158.00 | 158.00 | 0.32% | 69,630 |
| Apr 28, 2026 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | - | 61,831 |
| Apr 27, 2026 | 158.00 | 160.00 | 155.00 | 157.50 | 157.50 | -1.87% | 60,630 |
| Apr 24, 2026 | 158.50 | 160.50 | 153.50 | 160.50 | 160.50 | - | 122,335 |
| Apr 23, 2026 | 161.50 | 163.50 | 159.00 | 160.50 | 160.50 | -0.93% | 80,029 |
| Apr 22, 2026 | 163.00 | 163.50 | 161.00 | 162.00 | 162.00 | - | 37,877 |
| Apr 21, 2026 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | -0.31% | 46,572 |
| Apr 20, 2026 | 163.50 | 167.00 | 161.50 | 162.50 | 162.50 | -0.61% | 77,078 |
| Apr 17, 2026 | 166.00 | 167.50 | 163.00 | 163.50 | 163.50 | -1.80% | 59,378 |
| Apr 16, 2026 | 160.50 | 173.00 | 160.00 | 166.50 | 166.50 | 5.05% | 127,805 |
| Apr 15, 2026 | 159.00 | 160.50 | 156.50 | 158.50 | 158.50 | 0.32% | 103,112 |
| Apr 14, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 102,541 |
| Apr 13, 2026 | 161.50 | 163.00 | 158.00 | 161.00 | 161.00 | 2.55% | 101,181 |
| Apr 10, 2026 | 160.00 | 164.50 | 157.00 | 157.00 | 157.00 | 2.28% | 153,368 |
| Apr 9, 2026 | 155.50 | 156.50 | 152.00 | 153.50 | 153.50 | -0.32% | 194,408 |
| Apr 8, 2026 | 155.00 | 160.00 | 153.00 | 154.00 | 154.00 | -0.65% | 181,019 |
| Apr 7, 2026 | 155.50 | 158.00 | 153.00 | 155.00 | 155.00 | -0.64% | 32,346 |
| 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 |