Harmony Electronics Co. Ltd (TPEX:8182)
Taiwan · Delayed Price · Currency is TWD 25.00
-0.05 (-0.20%)
Sep 5, 2025, 1:30 PM CST
Harmony Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 24.60 | 25.20 | 24.50 | 25.00 | 25.00 | 1.42% | 150,201 |
| Aug 18, 2025 | 24.65 | 24.80 | 24.55 | 24.65 | 24.65 | - | 110,981 |
| Aug 15, 2025 | 24.95 | 24.95 | 24.60 | 24.65 | 24.65 | -0.80% | 119,399 |
| Aug 14, 2025 | 25.05 | 25.05 | 24.70 | 24.85 | 24.85 | -0.20% | 148,020 |
| Aug 13, 2025 | 25.55 | 25.60 | 24.80 | 24.90 | 24.90 | -2.54% | 269,426 |
| Aug 12, 2025 | 25.40 | 26.15 | 25.25 | 25.55 | 25.55 | -3.58% | 298,429 |
| Aug 11, 2025 | 26.70 | 26.70 | 26.35 | 26.50 | 26.50 | -0.75% | 36,040 |
| Aug 8, 2025 | 26.90 | 26.95 | 26.60 | 26.70 | 26.70 | -0.74% | 34,075 |
| Aug 7, 2025 | 27.00 | 27.05 | 26.75 | 26.90 | 26.90 | -0.37% | 22,059 |
| Aug 6, 2025 | 26.65 | 27.00 | 26.50 | 27.00 | 27.00 | -0.18% | 48,688 |
| Aug 5, 2025 | 27.10 | 27.15 | 26.80 | 27.05 | 27.05 | - | 39,726 |
| Aug 4, 2025 | 26.95 | 27.10 | 26.95 | 27.05 | 27.05 | -0.18% | 24,072 |
| Aug 1, 2025 | 26.75 | 27.10 | 26.70 | 27.10 | 27.10 | 1.50% | 39,118 |
| Jul 31, 2025 | 26.90 | 26.95 | 26.70 | 26.70 | 26.70 | -0.93% | 13,077 |
| Jul 30, 2025 | 26.75 | 26.95 | 26.75 | 26.95 | 26.95 | 0.19% | 18,257 |
| Jul 29, 2025 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 0.19% | 25,012 |
| Jul 28, 2025 | 26.55 | 26.95 | 26.55 | 26.85 | 26.85 | 1.13% | 46,946 |
| Jul 25, 2025 | 26.85 | 26.85 | 26.55 | 26.55 | 26.55 | -0.93% | 34,016 |
| Jul 24, 2025 | 26.80 | 26.85 | 26.55 | 26.80 | 26.80 | 0.19% | 54,260 |
| Jul 23, 2025 | 26.45 | 26.85 | 26.45 | 26.75 | 26.75 | 1.52% | 178,057 |
| Jul 22, 2025 | 26.50 | 26.60 | 26.35 | 26.35 | 26.35 | -0.94% | 61,140 |
| Jul 21, 2025 | 26.60 | 26.75 | 26.55 | 26.60 | 26.60 | - | 51,011 |
| Jul 18, 2025 | 26.65 | 26.70 | 26.50 | 26.60 | 26.60 | 0.19% | 59,625 |
| Jul 17, 2025 | 26.45 | 26.55 | 26.10 | 26.55 | 26.55 | 0.38% | 160,912 |
| Jul 16, 2025 | 26.10 | 26.50 | 26.00 | 26.45 | 26.45 | -6.87% | 88,515 |
| Jul 15, 2025 | 28.35 | 28.50 | 28.30 | 28.40 | 26.40 | 0.18% | 234,105 |
| Jul 14, 2025 | 28.40 | 28.50 | 28.30 | 28.35 | 26.35 | -0.18% | 144,292 |
| Jul 11, 2025 | 28.10 | 28.55 | 28.10 | 28.40 | 26.40 | 1.43% | 277,583 |
| Jul 10, 2025 | 28.30 | 28.40 | 28.00 | 28.00 | 26.03 | -1.06% | 52,030 |
| Jul 9, 2025 | 27.90 | 28.40 | 27.75 | 28.30 | 26.31 | 1.43% | 29,269 |
| Jul 8, 2025 | 27.85 | 27.95 | 27.80 | 27.90 | 25.94 | -0.36% | 45,205 |
| Jul 7, 2025 | 27.90 | 28.20 | 27.90 | 28.00 | 26.03 | -0.18% | 94,348 |
| Jul 4, 2025 | 28.40 | 28.40 | 28.00 | 28.05 | 26.07 | -1.23% | 40,218 |
| Jul 3, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 26.40 | 1.43% | 61,289 |
| Jul 2, 2025 | 27.55 | 28.00 | 27.50 | 28.00 | 26.03 | 1.63% | 125,607 |
| Jul 1, 2025 | 27.25 | 27.70 | 27.25 | 27.55 | 25.61 | 0.18% | 75,965 |
| Jun 30, 2025 | 27.50 | 27.50 | 27.40 | 27.50 | 25.56 | - | 29,025 |