Horizon Securities Co., Ltd. (TPEX:6015)
Taiwan · Delayed Price · Currency is TWD 10.95
+0.15 (1.39%)
Sep 5, 2025, 2:31 PM CST
Horizon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.90 | 11.00 | 10.85 | 10.95 | 10.95 | 1.39% | 220,222 |
| 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 |
| 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 |