Horizon Securities Co., Ltd. (TPEX:6015)
Taiwan
· Delayed Price · Currency is TWD 14.10
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CST
Horizon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.20 | 13.85 | 14.10 | 14.10 | 0.71% | 1,758,342 |
| Apr 27, 2026 | 13.90 | 14.30 | 13.75 | 14.00 | 14.00 | 2.56% | 4,837,680 |
| Apr 24, 2026 | 13.45 | 13.90 | 13.45 | 13.65 | 13.65 | 2.25% | 5,017,887 |
| Apr 23, 2026 | 13.35 | 13.55 | 13.00 | 13.35 | 13.35 | 1.14% | 2,215,695 |
| Apr 22, 2026 | 13.20 | 13.45 | 13.20 | 13.20 | 13.20 | -0.75% | 1,865,741 |
| Apr 21, 2026 | 13.30 | 13.35 | 13.10 | 13.30 | 13.30 | 0.38% | 1,290,415 |
| Apr 20, 2026 | 13.00 | 13.30 | 13.00 | 13.25 | 13.25 | 1.92% | 1,471,295 |
| Apr 17, 2026 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -0.38% | 983,666 |
| Apr 16, 2026 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | -4.04% | 2,058,492 |
| Apr 15, 2026 | 13.55 | 13.70 | 13.50 | 13.60 | 13.05 | 0.37% | 3,650,308 |
| Apr 14, 2026 | 13.35 | 13.55 | 13.35 | 13.55 | 13.00 | 2.26% | 1,424,232 |
| Apr 13, 2026 | 13.30 | 13.40 | 13.20 | 13.25 | 12.71 | -1.49% | 1,550,996 |
| Apr 10, 2026 | 13.40 | 13.45 | 13.35 | 13.45 | 12.90 | 1.13% | 1,298,042 |
| Apr 9, 2026 | 13.50 | 13.55 | 13.25 | 13.30 | 12.76 | -1.48% | 956,468 |
| Apr 8, 2026 | 13.45 | 13.60 | 13.40 | 13.50 | 12.95 | 1.50% | 1,335,702 |
| Apr 7, 2026 | 13.35 | 13.40 | 13.25 | 13.30 | 12.76 | 0.38% | 482,531 |
| Apr 2, 2026 | 13.40 | 13.45 | 13.15 | 13.25 | 12.71 | -1.12% | 840,030 |
| Apr 1, 2026 | 13.45 | 13.50 | 13.40 | 13.40 | 12.86 | 2.29% | 693,624 |
| Mar 31, 2026 | 13.25 | 13.30 | 13.05 | 13.10 | 12.57 | -1.13% | 786,360 |
| Mar 30, 2026 | 13.25 | 13.40 | 13.15 | 13.25 | 12.71 | -2.57% | 1,561,886 |
| Mar 27, 2026 | 13.50 | 13.65 | 13.40 | 13.60 | 13.05 | -1.09% | 1,176,711 |
| Mar 26, 2026 | 13.85 | 13.95 | 13.75 | 13.75 | 13.19 | -0.36% | 727,640 |
| Mar 25, 2026 | 13.80 | 13.95 | 13.75 | 13.80 | 13.24 | 1.47% | 850,104 |
| Mar 24, 2026 | 13.70 | 13.75 | 13.40 | 13.60 | 13.05 | 1.12% | 1,199,328 |
| Mar 23, 2026 | 13.40 | 13.70 | 13.30 | 13.45 | 12.90 | -2.54% | 1,765,816 |
| Mar 20, 2026 | 13.80 | 13.95 | 13.60 | 13.80 | 13.24 | 0.73% | 1,558,967 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.65 | 13.70 | 13.14 | -3.52% | 2,139,196 |
| Mar 18, 2026 | 13.90 | 14.30 | 13.85 | 14.20 | 13.62 | 3.65% | 4,451,462 |
| Mar 17, 2026 | 13.45 | 13.85 | 13.40 | 13.70 | 13.14 | 3.01% | 2,478,002 |
| Mar 16, 2026 | 13.40 | 13.45 | 13.10 | 13.30 | 12.76 | - | 1,831,550 |
| Mar 13, 2026 | 13.25 | 13.55 | 13.25 | 13.30 | 12.76 | -2.21% | 1,876,968 |
| Mar 12, 2026 | 13.75 | 13.85 | 13.40 | 13.60 | 13.05 | -1.45% | 1,576,216 |
| Mar 11, 2026 | 13.50 | 13.90 | 13.45 | 13.80 | 13.24 | 4.15% | 2,801,709 |
| Mar 10, 2026 | 13.50 | 13.60 | 13.10 | 13.25 | 12.71 | 3.52% | 2,604,954 |
| Mar 9, 2026 | 12.80 | 12.85 | 12.40 | 12.80 | 12.28 | -4.83% | 2,821,510 |
| Mar 6, 2026 | 13.40 | 13.65 | 13.35 | 13.45 | 12.90 | -1.10% | 1,588,349 |
| Mar 5, 2026 | 13.50 | 13.75 | 13.35 | 13.60 | 13.05 | 5.43% | 3,463,653 |
| Mar 4, 2026 | 13.90 | 13.90 | 12.90 | 12.90 | 12.38 | -8.19% | 6,452,475 |
| Mar 3, 2026 | 14.60 | 14.60 | 13.90 | 14.05 | 13.48 | -3.10% | 4,937,402 |
| Mar 2, 2026 | 14.80 | 15.10 | 14.40 | 14.50 | 13.91 | -4.92% | 7,382,892 |
| Feb 26, 2026 | 14.90 | 15.50 | 14.65 | 15.25 | 14.63 | 5.17% | 9,489,790 |
| Feb 25, 2026 | 13.95 | 14.50 | 13.80 | 14.50 | 13.91 | 4.69% | 7,890,292 |
| Feb 24, 2026 | 13.40 | 13.90 | 13.25 | 13.85 | 13.29 | 2.97% | 3,488,423 |
| Feb 23, 2026 | 13.70 | 13.95 | 13.40 | 13.45 | 12.90 | -0.37% | 5,537,333 |
| Feb 11, 2026 | 13.35 | 13.60 | 13.20 | 13.50 | 12.95 | 1.12% | 4,215,601 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.10 | 13.35 | 12.81 | -0.37% | 2,552,707 |
| Feb 9, 2026 | 13.45 | 13.60 | 13.25 | 13.40 | 12.86 | 5.10% | 3,188,542 |
| Feb 6, 2026 | 13.25 | 13.25 | 12.50 | 12.75 | 12.23 | -3.77% | 3,317,913 |
| Feb 5, 2026 | 13.80 | 13.85 | 13.20 | 13.25 | 12.71 | -1.12% | 2,240,150 |
| Feb 4, 2026 | 13.20 | 13.55 | 13.20 | 13.40 | 12.86 | 0.37% | 1,670,359 |
| Feb 3, 2026 | 13.55 | 13.80 | 13.20 | 13.35 | 12.81 | 1.14% | 3,538,903 |
| Feb 2, 2026 | 14.10 | 14.10 | 12.85 | 13.20 | 12.66 | -6.38% | 6,529,551 |
| Jan 30, 2026 | 14.30 | 14.55 | 13.65 | 14.10 | 13.53 | -1.05% | 7,835,809 |
| Jan 29, 2026 | 13.65 | 14.90 | 13.35 | 14.25 | 13.67 | 5.17% | 21,972,240 |
| Jan 28, 2026 | 13.10 | 13.80 | 12.90 | 13.55 | 13.00 | 4.63% | 4,882,296 |
| Jan 27, 2026 | 13.15 | 13.25 | 12.95 | 12.95 | 12.42 | -1.15% | 1,287,940 |
| Jan 26, 2026 | 13.05 | 13.35 | 13.05 | 13.10 | 12.57 | 0.38% | 2,020,061 |
| Jan 23, 2026 | 13.25 | 13.40 | 13.00 | 13.05 | 12.52 | 0.38% | 2,106,171 |
| Jan 22, 2026 | 12.70 | 13.45 | 12.70 | 13.00 | 12.47 | 4.00% | 3,358,573 |
| Jan 21, 2026 | 12.95 | 13.00 | 12.45 | 12.50 | 11.99 | -4.58% | 3,690,437 |
| Jan 20, 2026 | 13.20 | 13.35 | 13.05 | 13.10 | 12.57 | -1.50% | 2,477,996 |
| Jan 19, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 12.76 | -0.75% | 3,145,397 |
| Jan 16, 2026 | 13.15 | 13.45 | 13.00 | 13.40 | 12.86 | 3.47% | 5,286,650 |
| Jan 15, 2026 | 13.10 | 13.15 | 12.85 | 12.95 | 12.42 | -1.15% | 1,819,675 |
| Jan 14, 2026 | 13.30 | 13.65 | 13.00 | 13.10 | 12.57 | -1.50% | 5,816,830 |
| Jan 13, 2026 | 12.60 | 13.40 | 12.25 | 13.30 | 12.76 | 8.13% | 8,061,318 |
| Jan 12, 2026 | 12.60 | 12.80 | 12.20 | 12.30 | 11.80 | -2.38% | 3,204,222 |
| Jan 9, 2026 | 12.85 | 13.25 | 12.05 | 12.60 | 12.09 | 2.02% | 9,641,149 |
| Jan 8, 2026 | 11.35 | 12.35 | 11.35 | 12.35 | 11.85 | 9.78% | 14,118,370 |
| Jan 7, 2026 | 11.25 | 11.35 | 11.15 | 11.25 | 10.79 | 0.90% | 1,085,682 |
| Jan 6, 2026 | 10.85 | 11.25 | 10.85 | 11.15 | 10.70 | 3.24% | 1,624,335 |
| Jan 5, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.36 | - | 496,100 |
| Jan 2, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.36 | 0.47% | 111,454 |
| Dec 31, 2025 | 10.75 | 10.85 | 10.75 | 10.75 | 10.31 | -0.46% | 157,291 |
| Dec 30, 2025 | 10.80 | 10.85 | 10.75 | 10.80 | 10.36 | -0.46% | 157,705 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.41 | - | 80,232 |
| Dec 26, 2025 | 10.80 | 10.95 | 10.75 | 10.85 | 10.41 | 0.46% | 537,643 |
| Dec 24, 2025 | 10.80 | 10.85 | 10.80 | 10.80 | 10.36 | 0.47% | 174,079 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.31 | -0.46% | 133,823 |
| Dec 22, 2025 | 10.80 | 10.90 | 10.75 | 10.80 | 10.36 | -0.46% | 191,469 |
| Dec 19, 2025 | 10.80 | 10.90 | 10.80 | 10.85 | 10.41 | - | 152,393 |
| Dec 18, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.41 | - | 155,784 |
| Dec 17, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.41 | 1.88% | 444,927 |
| Dec 16, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.22 | - | 184,154 |
| Dec 15, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.22 | - | 174,872 |
| Dec 12, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 10.22 | 0.47% | 162,744 |
| Dec 11, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.17 | 0.47% | 189,668 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.50 | 10.55 | 10.12 | -0.47% | 262,975 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.17 | - | 80,669 |
| Dec 8, 2025 | 10.70 | 10.70 | 10.55 | 10.60 | 10.17 | - | 217,515 |
| Dec 5, 2025 | 10.75 | 10.75 | 10.50 | 10.60 | 10.17 | -0.47% | 199,244 |
| Dec 4, 2025 | 10.65 | 10.75 | 10.65 | 10.65 | 10.22 | - | 204,437 |
| Dec 3, 2025 | 10.50 | 10.65 | 10.45 | 10.65 | 10.22 | 1.43% | 239,992 |
| Dec 2, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.07 | 0.48% | 285,764 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.03 | - | 197,956 |
| Nov 28, 2025 | 10.50 | 10.55 | 10.40 | 10.45 | 10.03 | 0.48% | 388,368 |
| Nov 27, 2025 | 10.65 | 10.65 | 10.40 | 10.40 | 9.98 | -0.95% | 357,903 |
| Nov 26, 2025 | 10.40 | 10.70 | 10.40 | 10.50 | 10.07 | 0.96% | 388,101 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.35 | 10.40 | 9.98 | - | 218,132 |
| Nov 24, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 9.98 | 0.97% | 220,217 |