Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan · Delayed Price · Currency is TWD 248.50
+10.50 (4.41%)
Jul 16, 2026, 11:43 AM CST
Horizon Fixture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 224.00 | 240.50 | 224.00 | 238.00 | 238.00 | 3.48% | 407,893 |
| Jul 14, 2026 | 216.00 | 232.00 | 214.00 | 230.00 | 230.00 | 8.75% | 636,962 |
| Jul 13, 2026 | 210.50 | 215.50 | 210.00 | 211.50 | 211.50 | 0.95% | 135,815 |
| Jul 9, 2026 | 210.00 | 211.50 | 206.50 | 209.50 | 209.50 | 0.24% | 73,855 |
| Jul 8, 2026 | 209.00 | 209.00 | 205.00 | 209.00 | 209.00 | 0.97% | 138,832 |
| Jul 7, 2026 | 214.00 | 223.00 | 202.50 | 207.00 | 207.00 | -2.36% | 550,852 |
| Jul 6, 2026 | 195.00 | 212.00 | 195.00 | 212.00 | 212.00 | 9.84% | 433,491 |
| Jul 3, 2026 | 190.00 | 194.00 | 190.00 | 193.00 | 193.00 | 2.66% | 150,854 |
| Jul 2, 2026 | 190.00 | 191.50 | 188.00 | 188.00 | 188.00 | -1.05% | 62,311 |
| Jul 1, 2026 | 190.50 | 191.00 | 189.00 | 190.00 | 190.00 | - | 69,208 |
| Jun 30, 2026 | 189.00 | 191.50 | 186.50 | 190.00 | 190.00 | - | 57,301 |
| Jun 29, 2026 | 185.50 | 190.50 | 185.50 | 190.00 | 190.00 | 2.15% | 62,685 |
| Jun 26, 2026 | 189.50 | 193.00 | 185.00 | 186.00 | 186.00 | -4.12% | 111,351 |
| Jun 25, 2026 | 190.00 | 197.50 | 189.50 | 194.00 | 194.00 | 2.65% | 166,589 |
| Jun 24, 2026 | 187.00 | 190.00 | 184.50 | 189.00 | 189.00 | 1.07% | 47,785 |
| Jun 23, 2026 | 190.50 | 190.50 | 186.00 | 187.00 | 187.00 | -1.58% | 52,174 |
| Jun 22, 2026 | 191.50 | 191.50 | 188.00 | 190.00 | 190.00 | 0.26% | 143,191 |
| Jun 18, 2026 | 190.50 | 190.50 | 186.50 | 189.50 | 189.50 | -0.79% | 76,783 |
| Jun 17, 2026 | 192.50 | 193.50 | 190.50 | 191.00 | 191.00 | -1.04% | 103,322 |
| Jun 16, 2026 | 193.50 | 194.50 | 192.00 | 193.00 | 193.00 | 0.26% | 97,219 |
| Jun 15, 2026 | 190.00 | 194.00 | 189.50 | 192.50 | 192.50 | 1.58% | 138,005 |
| Jun 12, 2026 | 187.50 | 190.50 | 187.50 | 189.50 | 189.50 | 2.16% | 103,081 |
| Jun 11, 2026 | 190.50 | 190.50 | 183.00 | 185.50 | 185.50 | -1.85% | 176,916 |
| Jun 10, 2026 | 189.00 | 193.50 | 188.00 | 189.00 | 189.00 | -1.56% | 254,434 |
| Jun 9, 2026 | 192.00 | 196.00 | 191.00 | 192.00 | 192.00 | 0.26% | 229,970 |
| Jun 8, 2026 | 182.00 | 195.00 | 182.00 | 191.50 | 191.50 | - | 244,760 |
| Jun 5, 2026 | 197.50 | 197.50 | 186.00 | 191.50 | 191.50 | -1.29% | 246,634 |
| 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 |