Horizon Securities Co., Ltd. (TPEX:6015)
Taiwan
· Delayed Price · Currency is TWD 10.60
-0.05 (-0.47%)
At close: Dec 5, 2025
Horizon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 11.00 | 11.10 | 10.85 | 10.90 | 10.90 | -0.46% | 408,499 |
| Oct 17, 2025 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | -0.90% | 168,194 |
| Oct 16, 2025 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 1.38% | 174,010 |
| Oct 15, 2025 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | - | 200,538 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -0.46% | 324,100 |
| Oct 13, 2025 | 10.90 | 11.00 | 10.80 | 10.95 | 10.95 | -1.35% | 496,209 |
| Oct 9, 2025 | 11.25 | 11.35 | 11.05 | 11.10 | 11.10 | -1.33% | 618,745 |
| Oct 8, 2025 | 11.25 | 11.30 | 11.10 | 11.25 | 11.25 | -0.88% | 1,057,065 |
| Oct 7, 2025 | 10.90 | 11.50 | 10.90 | 11.35 | 11.35 | 4.13% | 2,351,810 |
| Oct 3, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 0.46% | 331,423 |
| Oct 2, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.46% | 321,094 |
| Oct 1, 2025 | 10.90 | 11.00 | 10.85 | 10.90 | 10.90 | 0.46% | 173,145 |
| Sep 30, 2025 | 10.95 | 10.95 | 10.80 | 10.85 | 10.85 | -0.91% | 421,768 |
| Sep 26, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.90% | 263,144 |
| Sep 25, 2025 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | 0.45% | 340,048 |
| Sep 24, 2025 | 11.00 | 11.10 | 10.95 | 11.00 | 11.00 | 0.46% | 262,194 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 176,796 |