Harmony Electronics Co. Ltd (TPEX:8182)
Taiwan · Delayed Price · Currency is TWD 26.40
-0.10 (-0.38%)
Oct 31, 2025, 12:53 PM CST
Harmony Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.65 | 26.65 | 26.30 | 26.40 | 26.40 | -0.38% | 28,427 |
| Oct 30, 2025 | 26.55 | 26.65 | 26.45 | 26.50 | 26.50 | 0.19% | 61,416 |
| Oct 29, 2025 | 26.55 | 26.65 | 26.35 | 26.45 | 26.45 | 0.19% | 62,056 |
| Oct 28, 2025 | 26.95 | 26.95 | 26.30 | 26.40 | 26.40 | -1.49% | 58,083 |
| Oct 27, 2025 | 26.95 | 27.20 | 26.80 | 26.80 | 26.80 | 0.19% | 110,492 |
| Oct 23, 2025 | 26.70 | 27.25 | 26.60 | 26.75 | 26.75 | 0.19% | 95,096 |
| Oct 22, 2025 | 26.75 | 26.85 | 26.65 | 26.70 | 26.70 | - | 130,352 |
| Oct 21, 2025 | 26.90 | 27.00 | 26.50 | 26.70 | 26.70 | 0.75% | 195,634 |
| Oct 20, 2025 | 25.95 | 26.50 | 25.95 | 26.50 | 26.50 | 1.92% | 190,804 |
| Oct 17, 2025 | 25.60 | 26.60 | 25.60 | 26.00 | 26.00 | 1.76% | 165,353 |
| Oct 16, 2025 | 25.45 | 25.75 | 25.45 | 25.55 | 25.55 | 0.79% | 34,258 |
| Oct 15, 2025 | 25.40 | 25.45 | 25.20 | 25.35 | 25.35 | -0.20% | 48,052 |
| Oct 14, 2025 | 25.65 | 25.85 | 25.30 | 25.40 | 25.40 | -0.59% | 105,415 |
| Oct 13, 2025 | 25.50 | 25.75 | 25.40 | 25.55 | 25.55 | -1.54% | 66,083 |
| Oct 9, 2025 | 25.90 | 26.10 | 25.85 | 25.95 | 25.95 | 0.19% | 26,204 |
| Oct 8, 2025 | 26.00 | 26.05 | 25.80 | 25.90 | 25.90 | -0.19% | 47,029 |
| Oct 7, 2025 | 26.00 | 26.05 | 25.60 | 25.95 | 25.95 | 0.78% | 60,620 |
| Oct 3, 2025 | 26.05 | 26.05 | 25.65 | 25.75 | 25.75 | -0.39% | 63,745 |
| Oct 2, 2025 | 26.10 | 26.10 | 25.70 | 25.85 | 25.85 | -0.58% | 27,055 |
| Oct 1, 2025 | 26.05 | 26.20 | 25.95 | 26.00 | 26.00 | - | 62,297 |
| Sep 30, 2025 | 25.85 | 26.05 | 25.80 | 26.00 | 26.00 | 1.17% | 52,760 |
| Sep 29, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Sep 26, 2025 | 26.20 | 26.20 | 25.65 | 25.70 | 25.70 | -1.91% | 67,678 |
| Sep 25, 2025 | 26.75 | 26.90 | 26.00 | 26.20 | 26.20 | -1.69% | 131,190 |
| Sep 24, 2025 | 26.55 | 26.85 | 26.30 | 26.65 | 26.65 | 1.14% | 156,498 |
| Sep 23, 2025 | 27.70 | 27.70 | 26.35 | 26.35 | 26.35 | -2.41% | 209,203 |
| Sep 22, 2025 | 26.30 | 28.20 | 26.10 | 27.00 | 27.00 | 2.66% | 454,102 |
| Sep 19, 2025 | 25.50 | 26.60 | 25.45 | 26.30 | 26.30 | 3.14% | 174,634 |
| Sep 18, 2025 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | 1.59% | 211,162 |
| Sep 17, 2025 | 24.90 | 25.15 | 24.90 | 25.10 | 25.10 | 0.80% | 45,011 |
| Sep 16, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 72,032 |
| Sep 15, 2025 | 24.60 | 24.95 | 24.60 | 24.80 | 24.80 | -0.40% | 31,656 |
| Sep 12, 2025 | 25.05 | 25.15 | 24.85 | 24.90 | 24.90 | -0.60% | 65,299 |
| Sep 11, 2025 | 25.30 | 25.30 | 24.70 | 25.05 | 25.05 | 0.40% | 51,062 |
| Sep 10, 2025 | 25.10 | 25.10 | 24.90 | 24.95 | 24.95 | -0.20% | 19,291 |
| Sep 9, 2025 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | 0.20% | 23,427 |
| Sep 8, 2025 | 24.90 | 25.20 | 24.90 | 24.95 | 24.95 | -0.20% | 13,550 |
| Sep 5, 2025 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | -0.20% | 47,245 |
| Sep 4, 2025 | 25.10 | 25.35 | 25.00 | 25.05 | 25.05 | 0.20% | 25,100 |
| Sep 3, 2025 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | 0.60% | 33,866 |
| Sep 2, 2025 | 25.20 | 25.25 | 24.70 | 24.85 | 24.85 | -0.40% | 52,010 |
| Sep 1, 2025 | 25.45 | 25.50 | 24.95 | 24.95 | 24.95 | -1.96% | 54,691 |
| Aug 29, 2025 | 25.65 | 25.70 | 25.35 | 25.45 | 25.45 | - | 92,181 |
| Aug 28, 2025 | 25.45 | 25.45 | 25.25 | 25.45 | 25.45 | -0.20% | 100,070 |
| Aug 27, 2025 | 25.50 | 25.60 | 25.30 | 25.50 | 25.50 | - | 79,610 |
| Aug 26, 2025 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | -0.39% | 61,260 |
| Aug 25, 2025 | 25.65 | 25.70 | 25.45 | 25.60 | 25.60 | 0.39% | 61,031 |
| Aug 22, 2025 | 25.50 | 25.60 | 25.45 | 25.50 | 25.50 | 0.39% | 32,853 |
| Aug 21, 2025 | 25.15 | 25.50 | 25.00 | 25.40 | 25.40 | 1.60% | 115,720 |
| Aug 20, 2025 | 24.95 | 25.15 | 24.70 | 25.00 | 25.00 | - | 62,087 |