Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 444.50
-14.50 (-3.16%)
Oct 29, 2026, 1:30 PM CST
Horizon Fixture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 454.00 | 463.50 | 439.50 | 444.50 | 444.50 | -3.16% | 274,258 |
| Oct 28, 2026 | 447.50 | 464.00 | 433.50 | 459.00 | 459.00 | 6.13% | 527,214 |
| Oct 27, 2026 | 443.00 | 479.00 | 432.50 | 432.50 | 432.50 | -4.74% | 615,849 |
| Oct 22, 2026 | 448.50 | 468.00 | 441.50 | 454.00 | 454.00 | 1.34% | 445,667 |
| Oct 21, 2026 | 472.00 | 477.50 | 430.50 | 448.00 | 448.00 | -3.66% | 1,279,664 |
| Oct 20, 2026 | 500.00 | 520.00 | 465.00 | 465.00 | 465.00 | -7.19% | 1,251,285 |
| Oct 19, 2026 | 458.00 | 516.00 | 458.00 | 501.00 | 501.00 | 5.58% | 873,043 |
| Oct 16, 2026 | 466.00 | 492.50 | 452.00 | 474.50 | 474.50 | 2.48% | 695,456 |
| Oct 15, 2026 | 467.00 | 467.50 | 440.00 | 463.00 | 463.00 | -2.11% | 221,207 |
| Oct 14, 2026 | 475.00 | 475.00 | 465.00 | 473.00 | 473.00 | 0.64% | 346,916 |
| Oct 13, 2026 | 454.00 | 470.00 | 448.00 | 470.00 | 470.00 | 3.07% | 288,773 |
| Oct 12, 2026 | 436.50 | 460.00 | 436.50 | 456.00 | 456.00 | 1.79% | 333,799 |
| Oct 8, 2026 | 444.00 | 450.00 | 430.50 | 448.00 | 448.00 | 0.90% | 404,742 |
| Oct 7, 2026 | 405.00 | 444.00 | 404.50 | 444.00 | 444.00 | 9.90% | 647,772 |
| 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% | 548,230 |
| 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 |