Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 404.00
-6.00 (-1.46%)
Oct 6, 2026, 1:30 PM CST
Horizon Fixture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 417.50 | 417.50 | 391.00 | 404.00 | 404.00 | -1.46% | 859,488 |
| Oct 5, 2026 | 386.00 | 413.00 | 380.50 | 410.00 | 410.00 | 8.75% | 932,297 |
| Oct 2, 2026 | 375.00 | 389.00 | 366.00 | 377.00 | 377.00 | -1.82% | 546,434 |
| Oct 1, 2026 | 400.00 | 400.00 | 364.00 | 384.00 | 384.00 | 3.50% | 1,907,750 |
| Sep 30, 2026 | 365.00 | 371.00 | 356.00 | 371.00 | 371.00 | 9.93% | 302,581 |
| Sep 29, 2026 | 334.50 | 337.50 | 307.50 | 337.50 | 337.50 | 9.93% | 842,520 |
| Sep 24, 2026 | 298.50 | 307.00 | 287.00 | 307.00 | 307.00 | 3.89% | 467,387 |
| Sep 23, 2026 | 300.00 | 305.00 | 295.00 | 295.50 | 295.50 | -2.48% | 499,912 |
| Sep 22, 2026 | 297.50 | 312.00 | 292.00 | 303.00 | 303.00 | 4.48% | 698,734 |
| Sep 21, 2026 | 274.50 | 295.00 | 272.50 | 290.00 | 290.00 | 7.21% | 639,987 |
| Sep 18, 2026 | 274.50 | 279.00 | 267.50 | 270.50 | 270.50 | -1.28% | 342,572 |
| Sep 17, 2026 | 260.00 | 280.50 | 260.00 | 274.00 | 274.00 | 6.00% | 692,018 |
| 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 |