Harmony Electronics Co. Ltd (TPEX:8182)
Taiwan · Delayed Price · Currency is TWD 39.50
-3.60 (-8.35%)
May 8, 2026, 1:30 PM CST
Harmony Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 42.80 | 44.90 | 39.00 | 39.50 | 39.50 | -8.35% | 4,445,682 |
| May 7, 2026 | 39.20 | 43.10 | 38.35 | 43.10 | 43.10 | 9.95% | 4,051,914 |
| May 6, 2026 | 41.80 | 41.80 | 38.80 | 39.20 | 39.20 | -2.61% | 558,994 |
| May 5, 2026 | 38.10 | 40.25 | 38.10 | 40.25 | 40.25 | 5.50% | 446,955 |
| May 4, 2026 | 37.50 | 38.45 | 36.35 | 38.15 | 38.15 | 3.11% | 259,917 |
| Apr 30, 2026 | 38.30 | 38.30 | 37.00 | 37.00 | 37.00 | -0.94% | 235,760 |
| Apr 29, 2026 | 37.05 | 38.00 | 36.90 | 37.35 | 37.35 | 0.95% | 299,694 |
| Apr 28, 2026 | 35.00 | 37.50 | 35.00 | 37.00 | 37.00 | 6.63% | 429,588 |
| Apr 27, 2026 | 37.50 | 37.50 | 34.05 | 34.70 | 34.70 | -6.85% | 575,676 |
| Apr 24, 2026 | 38.30 | 38.75 | 34.80 | 37.25 | 37.25 | -0.40% | 814,554 |
| Apr 23, 2026 | 42.80 | 42.80 | 37.40 | 37.40 | 37.40 | -9.99% | 1,473,247 |
| Apr 22, 2026 | 44.10 | 44.10 | 41.00 | 41.55 | 41.55 | -5.78% | 2,112,423 |
| Apr 21, 2026 | 43.00 | 47.20 | 42.90 | 44.10 | 44.10 | 2.68% | 7,914,285 |
| Apr 20, 2026 | 39.55 | 42.95 | 39.40 | 42.95 | 42.95 | 9.99% | 7,985,774 |
| Apr 17, 2026 | 37.30 | 39.05 | 36.00 | 39.05 | 39.05 | 10.00% | 5,311,448 |
| Apr 16, 2026 | 33.15 | 35.50 | 32.95 | 35.50 | 35.50 | 9.91% | 3,930,884 |
| Apr 15, 2026 | 32.35 | 33.85 | 31.90 | 32.30 | 32.30 | 2.05% | 1,122,155 |
| Apr 14, 2026 | 33.15 | 34.80 | 31.30 | 31.65 | 31.65 | -3.06% | 1,805,497 |
| Apr 13, 2026 | 30.75 | 32.65 | 30.75 | 32.65 | 32.65 | 9.93% | 2,908,785 |
| Apr 10, 2026 | 28.95 | 30.15 | 28.35 | 29.70 | 29.70 | 4.21% | 1,980,688 |
| Apr 9, 2026 | 28.10 | 29.15 | 27.65 | 28.50 | 28.50 | 2.33% | 441,814 |
| Apr 8, 2026 | 27.80 | 28.10 | 27.75 | 27.85 | 27.85 | 1.46% | 190,913 |
| Apr 7, 2026 | 27.90 | 28.05 | 27.45 | 27.45 | 27.45 | -1.44% | 133,363 |
| Apr 2, 2026 | 29.00 | 29.25 | 27.65 | 27.85 | 27.85 | -4.30% | 436,683 |
| Apr 1, 2026 | 29.00 | 29.50 | 28.35 | 29.10 | 29.10 | 2.83% | 521,268 |
| Mar 31, 2026 | 28.50 | 29.90 | 27.65 | 28.30 | 28.30 | 0.35% | 819,375 |
| Mar 30, 2026 | 30.00 | 30.50 | 28.15 | 28.20 | 28.20 | -5.53% | 1,828,435 |
| Mar 27, 2026 | 27.35 | 29.85 | 26.90 | 29.85 | 29.85 | 9.94% | 929,438 |
| Mar 26, 2026 | 27.45 | 27.45 | 27.15 | 27.15 | 27.15 | -0.55% | 142,421 |
| Mar 25, 2026 | 27.55 | 28.10 | 27.20 | 27.30 | 27.30 | 0.74% | 174,860 |
| Mar 24, 2026 | 26.55 | 28.25 | 26.10 | 27.10 | 27.10 | 3.24% | 221,106 |
| Mar 23, 2026 | 26.25 | 26.75 | 26.15 | 26.25 | 26.25 | -1.87% | 141,633 |
| Mar 20, 2026 | 26.75 | 26.95 | 26.60 | 26.75 | 26.75 | 0.19% | 110,250 |
| Mar 19, 2026 | 26.40 | 27.00 | 26.40 | 26.70 | 26.70 | -0.56% | 123,288 |
| Mar 18, 2026 | 26.80 | 27.25 | 26.75 | 26.85 | 26.85 | 0.19% | 120,820 |
| Mar 17, 2026 | 26.60 | 26.95 | 26.55 | 26.80 | 26.80 | 0.75% | 143,478 |
| Mar 16, 2026 | 26.70 | 26.80 | 26.30 | 26.60 | 26.60 | -0.75% | 90,661 |
| Mar 13, 2026 | 26.60 | 27.05 | 26.55 | 26.80 | 26.80 | -0.19% | 54,223 |
| Mar 12, 2026 | 26.85 | 26.95 | 26.40 | 26.85 | 26.85 | -0.37% | 72,172 |
| Mar 11, 2026 | 26.35 | 27.15 | 26.35 | 26.95 | 26.95 | 1.89% | 52,680 |
| Mar 10, 2026 | 26.50 | 26.70 | 26.15 | 26.45 | 26.45 | 0.76% | 46,340 |
| Mar 9, 2026 | 26.40 | 27.20 | 26.25 | 26.25 | 26.25 | -3.67% | 40,055 |
| Mar 6, 2026 | 27.60 | 27.60 | 27.15 | 27.25 | 27.25 | 1.30% | 38,269 |
| Mar 5, 2026 | 27.10 | 27.50 | 26.90 | 26.90 | 26.90 | 0.94% | 60,670 |
| Mar 4, 2026 | 28.00 | 28.00 | 26.40 | 26.65 | 26.65 | -7.14% | 266,569 |
| Mar 3, 2026 | 28.95 | 29.65 | 28.60 | 28.70 | 28.70 | 0.35% | 443,382 |
| Mar 2, 2026 | 27.80 | 29.10 | 27.75 | 28.60 | 28.60 | 2.14% | 221,046 |
| Feb 26, 2026 | 27.90 | 28.20 | 27.75 | 28.00 | 28.00 | 0.90% | 106,087 |
| Feb 25, 2026 | 28.10 | 28.15 | 27.60 | 27.75 | 27.75 | -0.18% | 64,444 |
| Feb 24, 2026 | 27.60 | 27.95 | 27.45 | 27.80 | 27.80 | 1.65% | 87,250 |