Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 225.00
+6.50 (2.97%)
Aug 27, 2026, 1:30 PM CST
Horizon Fixture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 220.50 | 227.50 | 218.50 | 227.50 | - | 4.12% | 2,000 |
| 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 |
| Jul 7, 2026 | 214.00 | 223.00 | 202.50 | 207.00 | 198.66 | -2.36% | 550,852 |
| Jul 6, 2026 | 195.00 | 212.00 | 195.00 | 212.00 | 203.46 | 9.84% | 433,491 |
| Jul 3, 2026 | 190.00 | 194.00 | 190.00 | 193.00 | 185.22 | 2.66% | 150,854 |
| Jul 2, 2026 | 190.00 | 191.50 | 188.00 | 188.00 | 180.43 | -1.05% | 62,311 |
| Jul 1, 2026 | 190.50 | 191.00 | 189.00 | 190.00 | 182.35 | - | 69,208 |
| Jun 30, 2026 | 189.00 | 191.50 | 186.50 | 190.00 | 182.35 | - | 57,301 |
| Jun 29, 2026 | 185.50 | 190.50 | 185.50 | 190.00 | 182.35 | 2.15% | 62,685 |
| Jun 26, 2026 | 189.50 | 193.00 | 185.00 | 186.00 | 178.51 | -4.12% | 111,351 |
| Jun 25, 2026 | 190.00 | 197.50 | 189.50 | 194.00 | 186.18 | 2.65% | 166,589 |
| Jun 24, 2026 | 187.00 | 190.00 | 184.50 | 189.00 | 181.39 | 1.07% | 47,785 |
| Jun 23, 2026 | 190.50 | 190.50 | 186.00 | 187.00 | 179.47 | -1.58% | 52,174 |
| Jun 22, 2026 | 191.50 | 191.50 | 188.00 | 190.00 | 182.35 | 0.26% | 143,191 |
| Jun 18, 2026 | 190.50 | 190.50 | 186.50 | 189.50 | 181.87 | -0.79% | 76,783 |
| Jun 17, 2026 | 192.50 | 193.50 | 190.50 | 191.00 | 183.31 | -1.04% | 103,322 |