Horizon Fixture Group Co., Ltd. (TPE:6957)
Taiwan
· Delayed Price · Currency is TWD 212.00
+2.00 (0.95%)
At close: Dec 5, 2025
Horizon Fixture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 175.00 | 178.50 | 172.50 | 175.00 | 175.00 | - | 52,617 |
| Sep 30, 2025 | 176.50 | 176.50 | 173.50 | 175.00 | 175.00 | 1.74% | 24,243 |
| Sep 26, 2025 | 175.50 | 175.50 | 170.50 | 172.00 | 172.00 | -1.99% | 56,843 |
| Sep 25, 2025 | 182.50 | 182.50 | 175.50 | 175.50 | 175.50 | -3.84% | 57,504 |
| Sep 24, 2025 | 183.00 | 183.00 | 178.00 | 182.50 | 182.50 | -0.27% | 71,048 |
| Sep 23, 2025 | 184.00 | 188.00 | 182.50 | 183.00 | 183.00 | -0.27% | 86,973 |
| Sep 22, 2025 | 177.50 | 186.50 | 176.00 | 183.50 | 183.50 | 3.38% | 189,239 |
| Sep 19, 2025 | 178.50 | 180.50 | 175.50 | 177.50 | 177.50 | -0.84% | 74,826 |
| Sep 18, 2025 | 174.50 | 181.50 | 174.50 | 179.00 | 179.00 | 2.29% | 73,352 |
| Sep 17, 2025 | 185.00 | 188.00 | 174.00 | 175.00 | 175.00 | 0.86% | 173,039 |
| Sep 16, 2025 | 172.00 | 174.00 | 170.00 | 173.50 | 173.50 | 0.87% | 53,480 |
| Sep 15, 2025 | 174.50 | 175.00 | 169.00 | 172.00 | 172.00 | -1.43% | 123,330 |
| Sep 12, 2025 | 186.00 | 186.00 | 174.00 | 174.50 | 174.50 | -6.68% | 153,827 |
| Sep 11, 2025 | 187.50 | 188.00 | 184.50 | 187.00 | 187.00 | 0.27% | 199,453 |
| Sep 10, 2025 | 183.50 | 188.50 | 183.00 | 186.50 | 186.50 | 3.32% | 226,389 |
| Sep 9, 2025 | 178.00 | 184.00 | 178.00 | 180.50 | 180.50 | 2.56% | 313,325 |
| Sep 8, 2025 | 171.50 | 176.50 | 171.50 | 176.00 | 176.00 | 2.33% | 83,191 |
| Sep 5, 2025 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.88% | 68,212 |
| Sep 4, 2025 | 171.00 | 173.00 | 170.00 | 170.50 | 170.50 | -0.29% | 73,744 |
| Sep 3, 2025 | 174.50 | 178.00 | 170.50 | 171.00 | 171.00 | -0.87% | 130,206 |
| Sep 2, 2025 | 167.00 | 175.00 | 167.00 | 172.50 | 172.50 | 3.29% | 157,713 |
| Sep 1, 2025 | 168.00 | 169.00 | 165.50 | 167.00 | 167.00 | -0.60% | 155,286 |
| Aug 29, 2025 | 158.50 | 168.50 | 156.50 | 168.00 | 168.00 | 7.35% | 271,368 |
| Aug 28, 2025 | 156.00 | 158.50 | 154.50 | 156.50 | 156.50 | 0.64% | 67,329 |
| Aug 27, 2025 | 153.00 | 157.00 | 153.00 | 155.50 | 155.50 | 1.97% | 98,828 |
| Aug 26, 2025 | 151.50 | 152.50 | 150.00 | 152.50 | 152.50 | 0.33% | 64,232 |
| Aug 25, 2025 | 152.50 | 154.00 | 150.50 | 152.00 | 152.00 | 1.67% | 65,771 |
| Aug 22, 2025 | 152.50 | 152.50 | 149.00 | 149.50 | 149.50 | -2.61% | 66,578 |
| Aug 21, 2025 | 155.00 | 156.00 | 153.00 | 153.50 | 153.50 | -0.97% | 35,278 |
| Aug 20, 2025 | 151.00 | 155.00 | 147.00 | 155.00 | 155.00 | 0.98% | 169,200 |
| Aug 19, 2025 | 152.50 | 157.50 | 151.50 | 153.50 | 153.50 | 0.99% | 99,617 |
| Aug 18, 2025 | 157.50 | 157.50 | 152.00 | 152.00 | 152.00 | -4.10% | 178,785 |
| Aug 15, 2025 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | -0.31% | 70,367 |
| Aug 14, 2025 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | - | 108,408 |
| Aug 13, 2025 | 161.50 | 161.50 | 158.50 | 159.00 | 159.00 | -1.85% | 74,405 |
| Aug 12, 2025 | 162.00 | 162.50 | 161.50 | 162.00 | 162.00 | -1.22% | 29,651 |
| Aug 11, 2025 | 157.50 | 164.50 | 154.50 | 164.00 | 164.00 | 2.50% | 96,776 |
| Aug 8, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.56% | 58,660 |
| Aug 7, 2025 | 156.00 | 157.00 | 155.50 | 156.00 | 156.00 | - | 28,159 |
| Aug 6, 2025 | 161.50 | 161.50 | 156.00 | 156.00 | 156.00 | -4.29% | 119,303 |
| Aug 5, 2025 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | - | 45,641 |
| Aug 4, 2025 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 20,087 |
| Aug 1, 2025 | 160.00 | 164.00 | 159.00 | 164.00 | 164.00 | 0.61% | 30,038 |
| Jul 31, 2025 | 162.00 | 163.50 | 161.00 | 163.00 | 163.00 | 0.31% | 19,853 |
| Jul 30, 2025 | 164.00 | 164.00 | 162.50 | 162.50 | 162.50 | -0.91% | 22,505 |
| Jul 29, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.50% | 26,960 |
| Jul 28, 2025 | 168.00 | 168.00 | 163.00 | 166.50 | 166.50 | 0.30% | 29,851 |
| Jul 25, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 18,017 |
| Jul 24, 2025 | 168.00 | 168.00 | 164.50 | 167.00 | 167.00 | -0.89% | 53,480 |
| Jul 23, 2025 | 173.50 | 173.50 | 168.00 | 168.50 | 168.50 | -2.03% | 45,684 |
| Jul 22, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.43% | 89,195 |
| Jul 21, 2025 | 176.00 | 178.00 | 174.50 | 174.50 | 174.50 | -0.57% | 84,645 |
| Jul 18, 2025 | 168.00 | 175.50 | 168.00 | 175.50 | 175.50 | 5.09% | 201,591 |
| Jul 17, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | - | 30,124 |
| Jul 16, 2025 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | -0.30% | 66,187 |
| Jul 15, 2025 | 160.50 | 174.00 | 160.50 | 167.50 | 167.50 | 4.69% | 236,426 |