Harmony Electronics Co. Ltd (TPEX:8182)
Taiwan · Delayed Price · Currency is TWD 28.30
+0.20 (0.71%)
Jan 22, 2026, 1:30 PM CST
Harmony Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.90 | 28.90 | 28.00 | 28.10 | 28.10 | -2.77% | 162,168 |
| Jan 20, 2026 | 29.60 | 29.60 | 28.70 | 28.90 | 28.90 | -2.20% | 249,582 |
| Jan 19, 2026 | 28.20 | 29.85 | 28.20 | 29.55 | 29.55 | 4.97% | 619,178 |
| Jan 16, 2026 | 28.40 | 28.40 | 28.00 | 28.15 | 28.15 | -1.75% | 325,555 |
| Jan 15, 2026 | 28.95 | 29.95 | 28.20 | 28.65 | 28.65 | 0.53% | 897,295 |
| Jan 14, 2026 | 26.85 | 28.90 | 26.75 | 28.50 | 28.50 | 8.37% | 1,770,072 |
| Jan 13, 2026 | 25.50 | 26.80 | 25.45 | 26.30 | 26.30 | 3.14% | 276,766 |
| Jan 12, 2026 | 25.50 | 25.85 | 25.45 | 25.50 | 25.50 | -0.39% | 109,262 |
| Jan 9, 2026 | 25.85 | 25.95 | 25.45 | 25.60 | 25.60 | -0.97% | 106,233 |
| Jan 8, 2026 | 26.10 | 26.10 | 25.85 | 25.85 | 25.85 | -0.96% | 56,110 |
| Jan 7, 2026 | 26.00 | 26.30 | 25.90 | 26.10 | 26.10 | 0.38% | 87,163 |
| Jan 6, 2026 | 26.10 | 26.30 | 25.90 | 26.00 | 26.00 | -0.38% | 42,220 |
| Jan 5, 2026 | 26.10 | 26.30 | 25.90 | 26.10 | 26.10 | - | 66,213 |
| Jan 2, 2026 | 26.10 | 26.30 | 26.05 | 26.10 | 26.10 | 0.19% | 37,148 |
| Dec 31, 2025 | 26.00 | 26.10 | 25.95 | 26.05 | 26.05 | 0.58% | 19,244 |
| Dec 30, 2025 | 25.90 | 26.00 | 25.65 | 25.90 | 25.90 | -0.38% | 28,031 |
| Dec 29, 2025 | 26.00 | 26.10 | 25.85 | 26.00 | 26.00 | 0.39% | 81,258 |
| Dec 26, 2025 | 26.35 | 26.35 | 25.80 | 25.90 | 25.90 | -1.71% | 51,737 |
| Dec 24, 2025 | 26.50 | 26.70 | 26.35 | 26.35 | 26.35 | -0.19% | 62,120 |
| Dec 23, 2025 | 26.30 | 26.50 | 26.25 | 26.40 | 26.40 | 0.38% | 44,080 |
| Dec 22, 2025 | 26.25 | 26.40 | 26.10 | 26.30 | 26.30 | 0.96% | 106,002 |
| Dec 19, 2025 | 26.15 | 26.15 | 25.90 | 26.05 | 26.05 | -0.19% | 12,012 |
| Dec 18, 2025 | 26.30 | 26.30 | 25.85 | 26.10 | 26.10 | - | 14,025 |
| Dec 17, 2025 | 26.35 | 26.35 | 26.00 | 26.10 | 26.10 | -0.38% | 23,255 |
| Dec 16, 2025 | 26.35 | 26.35 | 25.80 | 26.20 | 26.20 | 0.96% | 49,114 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.80 | 25.95 | 25.95 | - | 23,000 |
| Dec 12, 2025 | 25.80 | 25.95 | 25.60 | 25.95 | 25.95 | 0.58% | 21,112 |
| Dec 11, 2025 | 25.60 | 25.85 | 25.60 | 25.80 | 25.80 | - | 36,273 |
| Dec 10, 2025 | 25.65 | 25.95 | 25.65 | 25.80 | 25.80 | 1.18% | 42,005 |
| Dec 9, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 0.20% | 12,037 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.40 | 25.45 | 25.45 | 0.20% | 25,000 |
| Dec 5, 2025 | 25.65 | 25.65 | 25.35 | 25.40 | 25.40 | - | 13,219 |
| Dec 4, 2025 | 25.90 | 25.90 | 25.35 | 25.40 | 25.40 | -0.20% | 61,500 |
| Dec 3, 2025 | 25.45 | 25.60 | 25.40 | 25.45 | 25.45 | 0.20% | 38,002 |
| Dec 2, 2025 | 25.50 | 25.80 | 25.35 | 25.40 | 25.40 | -0.39% | 43,060 |
| Dec 1, 2025 | 25.45 | 25.75 | 25.40 | 25.50 | 25.50 | 0.20% | 11,130 |
| Nov 28, 2025 | 25.70 | 25.70 | 25.00 | 25.45 | 25.45 | -0.59% | 110,124 |
| Nov 27, 2025 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | -0.19% | 15,050 |
| Nov 26, 2025 | 25.90 | 25.90 | 25.50 | 25.65 | 25.65 | - | 23,098 |
| Nov 25, 2025 | 25.35 | 25.70 | 25.35 | 25.65 | 25.65 | 1.18% | 20,091 |
| Nov 24, 2025 | 25.25 | 25.70 | 25.25 | 25.35 | 25.35 | 0.60% | 14,000 |
| Nov 21, 2025 | 25.75 | 25.75 | 25.10 | 25.20 | 25.20 | -2.14% | 14,126 |
| Nov 20, 2025 | 26.00 | 26.65 | 25.50 | 25.75 | 25.75 | 1.38% | 34,050 |
| Nov 19, 2025 | 25.80 | 25.90 | 25.35 | 25.40 | 25.40 | 0.40% | 13,002 |
| Nov 18, 2025 | 25.50 | 26.00 | 25.05 | 25.30 | 25.30 | -1.94% | 54,225 |
| Nov 17, 2025 | 26.20 | 26.60 | 25.70 | 25.80 | 25.80 | -0.19% | 35,110 |
| Nov 14, 2025 | 26.00 | 26.20 | 25.70 | 25.85 | 25.85 | -1.52% | 39,580 |
| Nov 13, 2025 | 25.25 | 26.40 | 25.05 | 26.25 | 26.25 | 5.21% | 152,683 |
| Nov 12, 2025 | 25.00 | 25.25 | 24.90 | 24.95 | 24.95 | 0.20% | 56,030 |
| Nov 11, 2025 | 25.80 | 25.80 | 24.90 | 24.90 | 24.90 | -0.40% | 50,676 |