Horizon Securities Co., Ltd. (TPEX:6015)
Taiwan · Delayed Price · Currency is TWD 11.10
-0.15 (-1.33%)
Oct 9, 2025, 1:30 PM CST
Horizon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.25 | 11.35 | 11.05 | 11.10 | 11.10 | -1.33% | 618,325 |
| Oct 8, 2025 | 11.25 | 11.30 | 11.10 | 11.25 | 11.25 | -0.88% | 1,057,065 |
| Oct 7, 2025 | 10.90 | 11.50 | 10.90 | 11.35 | 11.35 | 4.13% | 2,351,810 |
| Oct 3, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 0.46% | 331,423 |
| Oct 2, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.46% | 321,094 |
| Oct 1, 2025 | 10.90 | 11.00 | 10.85 | 10.90 | 10.90 | 0.46% | 173,145 |
| Sep 30, 2025 | 10.95 | 10.95 | 10.80 | 10.85 | 10.85 | -0.91% | 421,768 |
| Sep 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 26, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.90% | 263,144 |
| Sep 25, 2025 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | 0.45% | 340,048 |
| Sep 24, 2025 | 11.00 | 11.10 | 10.95 | 11.00 | 11.00 | 0.46% | 262,194 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 176,796 |
| Sep 22, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 162,937 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.46% | 118,578 |
| Sep 18, 2025 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | 0.92% | 143,003 |
| Sep 17, 2025 | 10.90 | 10.95 | 10.85 | 10.85 | 10.85 | -1.36% | 392,984 |
| Sep 16, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 286,101 |
| Sep 15, 2025 | 11.15 | 11.30 | 10.90 | 10.95 | 10.95 | -1.79% | 452,689 |
| Sep 12, 2025 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -0.45% | 506,135 |
| Sep 11, 2025 | 11.20 | 11.45 | 11.20 | 11.20 | 11.20 | 0.45% | 615,798 |
| Sep 10, 2025 | 11.00 | 11.25 | 11.00 | 11.15 | 11.15 | 1.36% | 624,917 |
| Sep 9, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | - | 183,942 |
| Sep 8, 2025 | 11.05 | 11.20 | 11.00 | 11.00 | 11.00 | 0.46% | 377,661 |
| Sep 5, 2025 | 10.90 | 11.00 | 10.85 | 10.95 | 10.95 | 1.39% | 220,652 |
| Sep 4, 2025 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | - | 232,222 |
| Sep 3, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.46% | 128,198 |
| Sep 2, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.46% | 86,072 |
| Sep 1, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 393,902 |
| Aug 29, 2025 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 1.38% | 302,613 |
| Aug 28, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 475,135 |
| Aug 27, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 283,436 |
| Aug 26, 2025 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | - | 231,681 |
| Aug 25, 2025 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | - | 276,729 |
| Aug 22, 2025 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | - | 286,019 |
| Aug 21, 2025 | 11.10 | 11.15 | 11.05 | 11.05 | 11.05 | -0.45% | 365,346 |
| Aug 20, 2025 | 11.05 | 11.20 | 11.00 | 11.10 | 11.10 | - | 221,687 |
| Aug 19, 2025 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | 0.45% | 350,367 |
| Aug 18, 2025 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 361,612 |
| Aug 15, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 486,819 |
| Aug 14, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.45% | 395,474 |
| Aug 13, 2025 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | -0.45% | 186,616 |
| Aug 12, 2025 | 11.00 | 11.10 | 10.95 | 11.10 | 11.10 | 0.45% | 227,177 |
| 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 |