Harmony Electronics Co. Ltd (TPEX:8182)
Taiwan · Delayed Price · Currency is TWD 41.45
+0.25 (0.61%)
Sep 30, 2026, 10:50 AM CST
Harmony Electronics Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 41.25 | 42.60 | 41.00 | 41.20 | 41.20 | 1.85% | 1,576,692 |
| Sep 24, 2026 | 40.00 | 41.30 | 39.80 | 40.45 | 40.45 | - | 887,139 |
| Sep 23, 2026 | 40.05 | 41.95 | 39.30 | 40.45 | 40.45 | 1.89% | 2,580,159 |
| Sep 22, 2026 | 40.50 | 40.50 | 39.70 | 39.70 | 39.70 | 0.38% | 441,862 |
| Sep 21, 2026 | 39.80 | 40.70 | 39.30 | 39.55 | 39.55 | 0.13% | 614,266 |
| Sep 18, 2026 | 39.80 | 39.80 | 39.10 | 39.50 | 39.50 | 1.67% | 287,402 |
| Sep 17, 2026 | 39.55 | 40.20 | 38.70 | 38.85 | 38.85 | 0.26% | 473,073 |
| Sep 16, 2026 | 38.60 | 39.30 | 38.25 | 38.75 | 38.75 | 2.11% | 335,624 |
| Sep 15, 2026 | 37.50 | 38.95 | 37.50 | 37.95 | 37.95 | 1.47% | 473,212 |
| Sep 14, 2026 | 37.05 | 38.00 | 36.50 | 37.40 | 37.40 | 0.81% | 211,160 |
| Sep 11, 2026 | 38.30 | 38.30 | 37.10 | 37.10 | 37.10 | -3.89% | 419,000 |
| Sep 10, 2026 | 39.50 | 39.50 | 38.25 | 38.60 | 38.60 | -1.78% | 228,481 |
| Sep 9, 2026 | 39.95 | 40.60 | 39.05 | 39.30 | 39.30 | 1.68% | 478,342 |
| Sep 8, 2026 | 40.50 | 40.50 | 38.65 | 38.65 | 38.65 | -2.40% | 350,138 |
| Sep 7, 2026 | 39.40 | 40.50 | 38.85 | 39.60 | 39.60 | 1.93% | 499,747 |
| Sep 4, 2026 | 38.40 | 39.20 | 38.15 | 38.85 | 38.85 | 2.24% | 261,361 |
| Sep 3, 2026 | 40.40 | 40.75 | 38.00 | 38.00 | 38.00 | -4.40% | 701,051 |
| Sep 2, 2026 | 40.80 | 41.30 | 39.75 | 39.75 | 39.75 | -1.97% | 442,649 |
| Sep 1, 2026 | 40.30 | 41.20 | 40.30 | 40.55 | 40.55 | 1.00% | 511,574 |
| Aug 31, 2026 | 40.75 | 41.10 | 39.80 | 40.15 | 40.15 | -1.59% | 482,676 |
| Aug 28, 2026 | 40.80 | 41.75 | 40.55 | 40.80 | 40.80 | 0.37% | 938,762 |
| Aug 27, 2026 | 41.00 | 41.70 | 40.60 | 40.65 | 40.65 | -0.73% | 662,101 |
| Aug 26, 2026 | 41.35 | 42.00 | 40.75 | 40.95 | 40.95 | -0.85% | 681,458 |
| Aug 25, 2026 | 39.15 | 41.50 | 38.70 | 41.30 | 41.30 | 4.16% | 1,040,740 |
| Aug 24, 2026 | 40.45 | 40.60 | 39.55 | 39.65 | 39.65 | -1.98% | 565,284 |
| Aug 21, 2026 | 40.10 | 42.45 | 40.00 | 40.45 | 40.45 | 1.76% | 3,104,588 |
| Aug 20, 2026 | 41.25 | 42.40 | 39.65 | 39.75 | 39.75 | -1.61% | 775,817 |
| Aug 19, 2026 | 39.20 | 40.90 | 39.00 | 40.40 | 40.40 | 1.13% | 752,447 |
| Aug 18, 2026 | 40.95 | 41.85 | 39.35 | 39.95 | 39.95 | -2.44% | 682,811 |
| Aug 17, 2026 | 40.90 | 41.90 | 40.45 | 40.95 | 40.95 | 2.12% | 826,771 |
| Aug 14, 2026 | 42.60 | 42.60 | 39.95 | 40.10 | 40.10 | -5.20% | 902,794 |
| Aug 13, 2026 | 41.90 | 44.80 | 41.90 | 42.30 | 42.30 | 1.32% | 2,900,963 |
| Aug 12, 2026 | 39.75 | 42.20 | 39.75 | 41.75 | 41.75 | 5.03% | 1,736,058 |
| Aug 11, 2026 | 40.00 | 41.35 | 39.40 | 39.75 | 39.75 | -0.63% | 954,922 |
| Aug 10, 2026 | 39.95 | 41.30 | 39.20 | 40.00 | 40.00 | 3.76% | 1,485,005 |
| Aug 7, 2026 | 39.55 | 40.40 | 38.50 | 38.55 | 38.55 | -2.16% | 702,753 |
| Aug 6, 2026 | 39.60 | 40.00 | 38.45 | 39.40 | 39.40 | -1.25% | 632,728 |
| Aug 5, 2026 | 39.70 | 41.05 | 39.05 | 39.90 | 39.90 | 2.84% | 2,126,044 |
| Aug 4, 2026 | 38.25 | 40.95 | 38.10 | 38.80 | 38.80 | 4.02% | 4,139,153 |
| Aug 3, 2026 | 35.55 | 38.95 | 35.50 | 37.30 | 37.30 | 2.33% | 1,681,188 |
| Jul 31, 2026 | 36.50 | 36.95 | 35.60 | 36.45 | 36.45 | 7.21% | 875,277 |
| Jul 30, 2026 | 33.50 | 37.40 | 33.50 | 34.00 | 34.00 | -2.72% | 1,788,273 |
| Jul 29, 2026 | 37.20 | 38.50 | 33.85 | 34.95 | 34.95 | -5.92% | 1,615,274 |
| Jul 28, 2026 | 39.00 | 39.00 | 37.10 | 37.15 | 37.15 | -7.70% | 1,110,061 |
| Jul 27, 2026 | 40.20 | 41.95 | 39.70 | 40.25 | 40.25 | 2.16% | 2,787,644 |
| Jul 24, 2026 | 40.15 | 42.00 | 39.05 | 39.40 | 39.40 | -2.35% | 1,809,454 |
| Jul 23, 2026 | 41.70 | 42.80 | 39.80 | 40.35 | 40.35 | -1.59% | 1,079,128 |
| Jul 22, 2026 | 42.00 | 43.35 | 41.00 | 41.00 | 41.00 | 1.99% | 1,027,570 |
| Jul 21, 2026 | 39.70 | 41.25 | 39.35 | 40.20 | 40.20 | 1.26% | 1,179,593 |
| Jul 20, 2026 | 41.50 | 41.50 | 38.20 | 39.70 | 39.70 | -6.37% | 1,355,771 |