Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan
· Delayed Price · Currency is TWD 164.50
+4.50 (2.81%)
Mar 10, 2026, 11:56 AM CST
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 158.00 | 163.50 | 156.00 | 160.00 | 160.00 | -7.51% | 494,049 |
| Mar 6, 2026 | 171.50 | 173.00 | 170.50 | 173.00 | 173.00 | 0.87% | 24,888 |
| Mar 5, 2026 | 170.00 | 176.00 | 170.00 | 171.50 | 171.50 | 2.08% | 30,180 |
| Mar 4, 2026 | 171.50 | 172.50 | 166.00 | 168.00 | 168.00 | -3.45% | 66,303 |
| Mar 3, 2026 | 180.00 | 180.00 | 172.50 | 174.00 | 174.00 | -3.33% | 148,646 |
| Mar 2, 2026 | 181.00 | 184.00 | 178.50 | 180.00 | 180.00 | -0.55% | 89,054 |
| Feb 26, 2026 | 176.00 | 184.00 | 172.50 | 181.00 | 181.00 | 2.84% | 173,764 |
| Feb 25, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.68% | 70,224 |
| Feb 24, 2026 | 180.50 | 181.00 | 177.00 | 179.00 | 179.00 | 0.28% | 82,215 |
| Feb 23, 2026 | 179.00 | 181.00 | 171.00 | 178.50 | 178.50 | 2.59% | 132,672 |
| Feb 11, 2026 | 174.50 | 177.00 | 169.00 | 174.00 | 174.00 | -3.33% | 185,758 |
| Feb 10, 2026 | 181.50 | 182.00 | 176.50 | 180.00 | 180.00 | -0.83% | 146,714 |
| Feb 9, 2026 | 184.50 | 186.50 | 180.50 | 181.50 | 181.50 | -2.68% | 127,772 |
| Feb 6, 2026 | 189.00 | 189.50 | 185.00 | 186.50 | 186.50 | -1.84% | 92,662 |
| Feb 5, 2026 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | -0.52% | 120,871 |
| Feb 4, 2026 | 187.00 | 191.50 | 185.00 | 191.00 | 191.00 | 2.41% | 138,506 |
| Feb 3, 2026 | 185.00 | 188.00 | 183.00 | 186.50 | 186.50 | 2.47% | 85,872 |
| Feb 2, 2026 | 181.50 | 184.50 | 179.50 | 182.00 | 182.00 | -0.55% | 44,275 |
| Jan 30, 2026 | 187.00 | 187.00 | 182.50 | 183.00 | 183.00 | -2.14% | 54,444 |
| Jan 29, 2026 | 190.00 | 190.00 | 184.00 | 187.00 | 187.00 | 0.27% | 73,775 |
| Jan 28, 2026 | 182.00 | 190.50 | 182.00 | 186.50 | 186.50 | 1.63% | 103,481 |
| Jan 27, 2026 | 182.50 | 187.00 | 181.50 | 183.50 | 183.50 | 0.55% | 131,182 |
| Jan 26, 2026 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.93% | 41,939 |
| Jan 23, 2026 | 187.00 | 189.00 | 181.50 | 188.00 | 188.00 | 1.35% | 92,588 |
| Jan 22, 2026 | 187.00 | 187.50 | 182.50 | 185.50 | 185.50 | -0.80% | 119,385 |
| Jan 21, 2026 | 189.50 | 190.00 | 185.50 | 187.00 | 187.00 | -0.80% | 62,516 |
| Jan 20, 2026 | 190.00 | 190.00 | 185.50 | 188.50 | 188.50 | -0.79% | 78,724 |
| Jan 19, 2026 | 193.50 | 193.50 | 187.50 | 190.00 | 190.00 | -1.81% | 143,957 |
| Jan 16, 2026 | 198.50 | 198.50 | 192.00 | 193.50 | 193.50 | -2.27% | 148,836 |
| Jan 15, 2026 | 201.00 | 201.00 | 197.50 | 198.00 | 198.00 | -1.25% | 29,989 |
| Jan 14, 2026 | 198.00 | 203.00 | 198.00 | 200.50 | 200.50 | 1.26% | 106,904 |
| Jan 13, 2026 | 194.50 | 199.00 | 193.00 | 198.00 | 198.00 | 3.39% | 160,729 |
| Jan 12, 2026 | 194.50 | 201.00 | 190.00 | 191.50 | 191.50 | -1.29% | 287,921 |
| Jan 9, 2026 | 199.00 | 199.00 | 193.00 | 194.00 | 194.00 | -1.52% | 79,077 |
| Jan 8, 2026 | 196.50 | 199.00 | 192.50 | 197.00 | 197.00 | 0.25% | 119,504 |
| Jan 7, 2026 | 201.50 | 201.50 | 195.00 | 196.50 | 196.50 | -0.51% | 70,102 |
| Jan 6, 2026 | 200.00 | 200.50 | 197.00 | 197.50 | 197.50 | -1.74% | 75,048 |
| Jan 5, 2026 | 203.50 | 204.50 | 199.00 | 201.00 | 201.00 | -0.99% | 155,896 |
| Jan 2, 2026 | 201.50 | 206.50 | 200.00 | 203.00 | 203.00 | 3.05% | 139,492 |
| Dec 31, 2025 | 194.00 | 200.50 | 192.50 | 197.00 | 197.00 | 2.60% | 140,772 |
| Dec 30, 2025 | 190.00 | 192.50 | 190.00 | 192.00 | 192.00 | -0.26% | 64,824 |
| Dec 29, 2025 | 196.50 | 196.50 | 190.00 | 192.50 | 192.50 | -2.04% | 171,801 |
| Dec 26, 2025 | 198.00 | 202.50 | 196.00 | 196.50 | 196.50 | -2.00% | 176,439 |
| Dec 24, 2025 | 200.00 | 202.50 | 198.00 | 200.50 | 200.50 | - | 68,726 |
| Dec 23, 2025 | 200.50 | 202.00 | 200.00 | 200.50 | 200.50 | -0.25% | 48,535 |
| Dec 22, 2025 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | -1.23% | 64,470 |
| Dec 19, 2025 | 201.50 | 207.50 | 201.50 | 203.50 | 203.50 | 2.26% | 131,037 |
| Dec 18, 2025 | 197.00 | 200.50 | 197.00 | 199.00 | 199.00 | - | 86,060 |
| Dec 17, 2025 | 204.00 | 204.50 | 198.00 | 199.00 | 199.00 | -0.50% | 81,701 |
| Dec 16, 2025 | 202.50 | 205.50 | 199.50 | 200.00 | 200.00 | -1.23% | 96,852 |
| Dec 15, 2025 | 196.50 | 207.00 | 196.50 | 202.50 | 202.50 | 2.27% | 233,365 |
| Dec 12, 2025 | 196.50 | 199.50 | 195.50 | 198.00 | 198.00 | 1.54% | 108,436 |
| Dec 11, 2025 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.52% | 132,164 |
| Dec 10, 2025 | 202.00 | 202.00 | 195.50 | 198.00 | 198.00 | -2.22% | 187,437 |
| Dec 9, 2025 | 201.00 | 203.00 | 198.00 | 202.50 | 202.50 | 0.75% | 125,181 |
| Dec 8, 2025 | 211.00 | 211.00 | 200.50 | 201.00 | 201.00 | -5.19% | 233,674 |
| Dec 5, 2025 | 212.00 | 214.50 | 208.50 | 212.00 | 212.00 | 0.95% | 120,290 |
| Dec 4, 2025 | 210.00 | 212.00 | 209.50 | 210.00 | 210.00 | - | 69,467 |
| Dec 3, 2025 | 214.00 | 217.00 | 210.00 | 210.00 | 210.00 | -1.87% | 152,148 |
| Dec 2, 2025 | 219.50 | 222.50 | 213.00 | 214.00 | 214.00 | -0.93% | 144,820 |
| Dec 1, 2025 | 218.00 | 224.00 | 215.00 | 216.00 | 216.00 | -1.59% | 225,040 |
| Nov 28, 2025 | 214.50 | 221.00 | 212.50 | 219.50 | 219.50 | 3.05% | 197,297 |
| Nov 27, 2025 | 216.50 | 216.50 | 212.00 | 213.00 | 213.00 | -1.62% | 117,684 |
| Nov 26, 2025 | 215.00 | 218.50 | 214.00 | 216.50 | 216.50 | -0.46% | 85,240 |
| Nov 25, 2025 | 213.00 | 218.00 | 207.00 | 217.50 | 217.50 | 3.33% | 137,695 |
| Nov 24, 2025 | 215.50 | 215.50 | 209.00 | 210.50 | 210.50 | 1.20% | 74,995 |
| Nov 21, 2025 | 207.50 | 208.50 | 205.00 | 208.00 | 208.00 | -0.48% | 137,623 |
| Nov 20, 2025 | 211.00 | 214.00 | 208.50 | 209.00 | 209.00 | 0.97% | 120,177 |
| Nov 19, 2025 | 200.00 | 211.00 | 199.50 | 207.00 | 207.00 | 1.22% | 186,869 |
| Nov 18, 2025 | 211.00 | 213.00 | 203.00 | 204.50 | 204.50 | -2.62% | 210,903 |
| Nov 17, 2025 | 210.00 | 213.00 | 206.00 | 210.00 | 210.00 | 0.96% | 106,224 |
| Nov 14, 2025 | 206.00 | 215.50 | 201.50 | 208.00 | 208.00 | 0.48% | 349,635 |
| Nov 13, 2025 | 209.50 | 215.50 | 203.00 | 207.00 | 207.00 | -0.48% | 328,791 |
| Nov 12, 2025 | 217.50 | 217.50 | 207.00 | 208.00 | 208.00 | -3.26% | 360,555 |
| Nov 11, 2025 | 219.00 | 225.00 | 215.00 | 215.00 | 215.00 | -1.83% | 214,899 |
| Nov 10, 2025 | 224.00 | 226.50 | 214.00 | 219.00 | 219.00 | -2.23% | 381,571 |
| Nov 7, 2025 | 220.50 | 226.50 | 220.50 | 224.00 | 224.00 | 1.82% | 355,155 |
| Nov 6, 2025 | 214.00 | 231.50 | 213.00 | 220.00 | 220.00 | 3.04% | 972,727 |
| Nov 5, 2025 | 194.00 | 213.50 | 191.50 | 213.50 | 213.50 | 9.77% | 535,713 |
| Nov 4, 2025 | 195.00 | 197.00 | 193.50 | 194.50 | 194.50 | 0.78% | 72,484 |
| Nov 3, 2025 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | -1.53% | 98,670 |
| Oct 31, 2025 | 196.00 | 197.50 | 191.50 | 196.00 | 196.00 | 2.08% | 167,047 |
| Oct 30, 2025 | 187.50 | 195.00 | 187.50 | 192.00 | 192.00 | 2.67% | 186,089 |
| Oct 29, 2025 | 188.00 | 188.50 | 185.50 | 187.00 | 187.00 | -0.53% | 56,822 |
| Oct 28, 2025 | 182.00 | 194.00 | 182.00 | 188.00 | 188.00 | 2.17% | 266,400 |
| Oct 27, 2025 | 183.50 | 185.00 | 181.00 | 184.00 | 184.00 | 0.27% | 98,567 |
| Oct 23, 2025 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | -3.67% | 109,308 |
| Oct 22, 2025 | 182.50 | 190.50 | 181.00 | 190.50 | 190.50 | 5.25% | 175,091 |
| Oct 21, 2025 | 188.50 | 189.00 | 181.00 | 181.00 | 181.00 | -2.43% | 101,925 |
| Oct 20, 2025 | 188.50 | 188.50 | 184.50 | 185.50 | 185.50 | -1.33% | 139,879 |
| Oct 17, 2025 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | -0.53% | 111,344 |
| Oct 16, 2025 | 195.00 | 198.50 | 189.00 | 189.00 | 189.00 | -2.58% | 393,972 |
| Oct 15, 2025 | 182.50 | 196.00 | 181.00 | 194.00 | 194.00 | 6.89% | 451,947 |
| Oct 14, 2025 | 181.50 | 187.00 | 179.50 | 181.50 | 181.50 | 1.40% | 327,532 |
| Oct 13, 2025 | 175.00 | 184.00 | 169.50 | 179.00 | 179.00 | 1.42% | 259,310 |
| Oct 9, 2025 | 171.00 | 177.50 | 169.00 | 176.50 | 176.50 | 2.92% | 173,146 |
| Oct 8, 2025 | 168.50 | 175.50 | 165.00 | 171.50 | 171.50 | 0.88% | 208,496 |
| Oct 7, 2025 | 172.00 | 172.00 | 168.50 | 170.00 | 170.00 | -1.45% | 84,767 |
| Oct 3, 2025 | 171.00 | 179.50 | 170.50 | 172.50 | 172.50 | 1.47% | 124,018 |
| Oct 2, 2025 | 175.00 | 176.50 | 170.00 | 170.00 | 170.00 | -2.86% | 121,529 |