Horizon Securities Co., Ltd. (TPEX:6015)
Taiwan · Delayed Price · Currency is TWD 13.05
+0.55 (4.40%)
Jan 22, 2026, 12:49 PM CST
Horizon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.70 | 13.45 | 12.70 | 13.10 | - | 4.80% | 2,393,415 |
| Jan 21, 2026 | 12.95 | 13.00 | 12.45 | 12.50 | 12.50 | -4.58% | 3,690,437 |
| Jan 20, 2026 | 13.20 | 13.35 | 13.05 | 13.10 | 13.10 | -1.50% | 2,477,996 |
| Jan 19, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 3,145,397 |
| Jan 16, 2026 | 13.15 | 13.45 | 13.00 | 13.40 | 13.40 | 3.47% | 5,286,650 |
| Jan 15, 2026 | 13.10 | 13.15 | 12.85 | 12.95 | 12.95 | -1.15% | 1,819,675 |
| Jan 14, 2026 | 13.30 | 13.65 | 13.00 | 13.10 | 13.10 | -1.50% | 5,816,830 |
| Jan 13, 2026 | 12.60 | 13.40 | 12.25 | 13.30 | 13.30 | 8.13% | 8,061,318 |
| Jan 12, 2026 | 12.60 | 12.80 | 12.20 | 12.30 | 12.30 | -2.38% | 3,204,222 |
| Jan 9, 2026 | 12.85 | 13.25 | 12.05 | 12.60 | 12.60 | 2.02% | 9,641,149 |
| Jan 8, 2026 | 11.35 | 12.35 | 11.35 | 12.35 | 12.35 | 9.78% | 14,118,377 |
| Jan 7, 2026 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | 0.90% | 1,085,682 |
| Jan 6, 2026 | 10.85 | 11.25 | 10.85 | 11.15 | 11.15 | 3.24% | 1,624,335 |
| Jan 5, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 496,100 |
| Jan 2, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | 0.47% | 111,454 |
| Dec 31, 2025 | 10.75 | 10.85 | 10.75 | 10.75 | 10.75 | -0.46% | 157,291 |
| Dec 30, 2025 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | -0.46% | 157,705 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | - | 80,232 |
| Dec 26, 2025 | 10.80 | 10.95 | 10.75 | 10.85 | 10.85 | 0.46% | 537,643 |
| Dec 24, 2025 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | 0.47% | 174,079 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.46% | 133,823 |
| Dec 22, 2025 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | -0.46% | 191,469 |
| Dec 19, 2025 | 10.80 | 10.90 | 10.80 | 10.85 | 10.85 | - | 152,393 |
| Dec 18, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | - | 155,784 |
| Dec 17, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 1.88% | 444,927 |
| Dec 16, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 184,154 |
| Dec 15, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | - | 174,872 |
| Dec 12, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | 0.47% | 162,744 |
| Dec 11, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 189,668 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -0.47% | 262,975 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 80,669 |
| Dec 8, 2025 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | - | 217,515 |
| Dec 5, 2025 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -0.47% | 199,244 |
| Dec 4, 2025 | 10.65 | 10.75 | 10.65 | 10.65 | 10.65 | - | 204,437 |
| Dec 3, 2025 | 10.50 | 10.65 | 10.45 | 10.65 | 10.65 | 1.43% | 239,992 |
| Dec 2, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | 0.48% | 285,764 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | - | 197,956 |
| Nov 28, 2025 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 388,368 |
| Nov 27, 2025 | 10.65 | 10.65 | 10.40 | 10.40 | 10.40 | -0.95% | 357,903 |
| Nov 26, 2025 | 10.40 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 388,101 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | - | 218,132 |
| Nov 24, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 220,217 |
| Nov 21, 2025 | 10.40 | 10.75 | 10.30 | 10.30 | 10.30 | -1.44% | 444,024 |
| Nov 20, 2025 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | 0.97% | 165,310 |
| Nov 19, 2025 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | -0.96% | 315,812 |
| Nov 18, 2025 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | -1.88% | 536,536 |
| Nov 17, 2025 | 10.70 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 479,394 |
| Nov 14, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 236,910 |
| Nov 13, 2025 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | -0.92% | 489,654 |
| Nov 12, 2025 | 10.75 | 10.85 | 10.70 | 10.85 | 10.85 | 1.40% | 315,843 |