Horizon Securities Co., Ltd. (TPEX:6015)
Taiwan · Delayed Price · Currency is TWD 10.75
-0.05 (-0.46%)
Dec 31, 2025, 2:31 PM CST
Horizon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | - | 239,855 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.65 | 10.70 | 10.70 | -1.83% | 597,258 |
| Nov 7, 2025 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | 0.46% | 220,908 |
| Nov 6, 2025 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | 0.46% | 214,000 |
| Nov 5, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 536,559 |
| Nov 4, 2025 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | -0.46% | 394,685 |
| Nov 3, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 150,054 |
| Oct 31, 2025 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | - | 181,999 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.46% | 293,007 |
| Oct 29, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 358,838 |
| Oct 28, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 198,450 |
| Oct 27, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 443,603 |
| Oct 23, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | - | 86,988 |
| Oct 22, 2025 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | - | 79,929 |
| Oct 21, 2025 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 90,319 |