Horizon Securities Co., Ltd. (TPEX:6015)
Taiwan · Delayed Price · Currency is TWD 11.10
+0.05 (0.45%)
Aug 12, 2025, 1:30 PM CST
Horizon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11.00 | 11.10 | 10.95 | 11.10 | 11.10 | 0.45% | 225,417 |
| Aug 11, 2025 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 200,987 |
| Aug 8, 2025 | 11.15 | 11.20 | 11.05 | 11.10 | 11.10 | -1.33% | 251,914 |
| Aug 7, 2025 | 11.25 | 11.40 | 11.10 | 11.25 | 11.25 | -0.44% | 403,227 |
| Aug 6, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | 0.89% | 661,817 |
| Aug 5, 2025 | 10.85 | 11.30 | 10.85 | 11.20 | 11.20 | 3.23% | 1,682,359 |
| Aug 4, 2025 | 10.75 | 10.85 | 10.70 | 10.85 | 10.85 | 0.93% | 178,226 |
| Aug 1, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 123,715 |
| Jul 31, 2025 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | -0.46% | 260,772 |
| Jul 30, 2025 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 421,266 |
| Jul 29, 2025 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | -0.46% | 299,205 |
| Jul 28, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | - | 154,508 |
| Jul 25, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | - | 219,493 |
| Jul 24, 2025 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | - | 83,941 |
| Jul 23, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 169,921 |
| Jul 22, 2025 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | -0.46% | 665,314 |
| Jul 21, 2025 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | - | 186,724 |
| Jul 18, 2025 | 10.85 | 10.95 | 10.85 | 10.85 | 10.85 | - | 309,264 |
| Jul 17, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 102,771 |
| Jul 16, 2025 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | - | 95,933 |
| Jul 15, 2025 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | 0.47% | 208,237 |
| Jul 14, 2025 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -0.92% | 224,399 |
| Jul 11, 2025 | 10.80 | 10.85 | 10.70 | 10.85 | 10.85 | 0.46% | 210,885 |
| Jul 10, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | - | 198,751 |
| Jul 9, 2025 | 10.90 | 10.90 | 10.75 | 10.80 | 10.80 | -0.92% | 175,963 |
| Jul 8, 2025 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 535,995 |
| Jul 7, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | - | 174,677 |
| Jul 4, 2025 | 10.80 | 10.85 | 10.75 | 10.85 | 10.85 | 0.46% | 431,124 |
| Jul 3, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 245,645 |
| Jul 2, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | - | 298,943 |
| Jul 1, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 306,543 |
| Jun 30, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | - | 152,668 |
| Jun 27, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.47% | 461,018 |
| Jun 26, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | - | 146,897 |
| Jun 25, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | 0.47% | 316,020 |
| Jun 24, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.42% | 288,463 |
| Jun 23, 2025 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | -0.94% | 471,584 |
| Jun 20, 2025 | 10.70 | 10.75 | 10.65 | 10.65 | 10.65 | -0.47% | 209,465 |
| Jun 19, 2025 | 10.80 | 10.85 | 10.70 | 10.70 | 10.70 | -0.47% | 275,529 |
| Jun 18, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 614,560 |
| Jun 17, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | 0.47% | 262,228 |
| Jun 16, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 213,626 |
| Jun 13, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.47% | 293,035 |
| Jun 12, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | 10.75 | 0.47% | 338,786 |
| Jun 11, 2025 | 10.80 | 10.80 | 10.65 | 10.70 | 10.70 | -0.93% | 409,318 |
| Jun 10, 2025 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | 0.47% | 506,483 |
| Jun 9, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 635,712 |
| Jun 6, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 839,379 |
| Jun 5, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | - | 310,852 |
| Jun 4, 2025 | 10.60 | 10.75 | 10.60 | 10.70 | 10.70 | 1.42% | 1,107,325 |