Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 208.00
-2.00 (-0.95%)
Aug 7, 2026, 1:30 PM CST
Horizon Fixture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 31,598 |
| 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 |
| Jun 16, 2026 | 193.50 | 194.50 | 192.00 | 193.00 | 185.22 | 0.26% | 97,219 |
| Jun 15, 2026 | 190.00 | 194.00 | 189.50 | 192.50 | 184.75 | 1.58% | 138,005 |
| Jun 12, 2026 | 187.50 | 190.50 | 187.50 | 189.50 | 181.87 | 2.16% | 103,081 |
| Jun 11, 2026 | 190.50 | 190.50 | 183.00 | 185.50 | 178.03 | -1.85% | 176,916 |
| Jun 10, 2026 | 189.00 | 193.50 | 188.00 | 189.00 | 181.39 | -1.56% | 254,434 |
| Jun 9, 2026 | 192.00 | 196.00 | 191.00 | 192.00 | 184.27 | 0.26% | 229,970 |
| Jun 8, 2026 | 182.00 | 195.00 | 182.00 | 191.50 | 183.79 | - | 244,760 |
| Jun 5, 2026 | 197.50 | 197.50 | 186.00 | 191.50 | 183.79 | -1.29% | 246,634 |
| Jun 4, 2026 | 189.00 | 197.50 | 188.00 | 194.00 | 186.18 | 3.19% | 278,155 |
| Jun 3, 2026 | 183.00 | 199.00 | 183.00 | 188.00 | 180.43 | 3.87% | 559,919 |
| Jun 2, 2026 | 174.00 | 181.00 | 174.00 | 181.00 | 173.71 | 5.54% | 373,742 |
| Jun 1, 2026 | 168.00 | 172.50 | 166.00 | 171.50 | 164.59 | 2.69% | 222,891 |
| May 29, 2026 | 166.50 | 168.00 | 163.50 | 167.00 | 160.27 | 2.14% | 115,911 |
| May 28, 2026 | 166.50 | 169.50 | 163.50 | 163.50 | 156.91 | -3.25% | 171,001 |