Harmony Electronics Co. Ltd (TPEX:8182)
Taiwan · Delayed Price · Currency is TWD 40.80
+0.85 (2.13%)
Aug 19, 2026, 1:05 PM CST
Harmony Electronics Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 45.80 | 46.10 | 42.35 | 42.40 | 42.40 | -9.88% | 1,751,939 |
| Jul 16, 2026 | 44.80 | 48.95 | 44.80 | 47.05 | 47.05 | 5.02% | 3,957,324 |
| Jul 15, 2026 | 46.10 | 46.30 | 44.40 | 44.80 | 44.80 | -1.00% | 1,538,738 |
| Jul 14, 2026 | 47.70 | 48.25 | 43.75 | 45.50 | 45.25 | -5.01% | 1,606,779 |
| Jul 13, 2026 | 52.10 | 52.90 | 47.80 | 47.90 | 47.64 | -7.71% | 1,958,389 |
| Jul 9, 2026 | 53.00 | 55.30 | 51.90 | 51.90 | 51.62 | -2.99% | 2,576,493 |
| Jul 8, 2026 | 52.00 | 56.70 | 51.50 | 53.50 | 53.21 | 2.88% | 6,389,599 |
| Jul 7, 2026 | 55.20 | 57.10 | 50.80 | 52.00 | 51.72 | -5.80% | 4,732,113 |
| Jul 6, 2026 | 59.00 | 60.40 | 54.90 | 55.20 | 54.90 | -6.44% | 9,010,205 |
| Jul 3, 2026 | 56.70 | 60.70 | 55.40 | 59.00 | 58.68 | 6.69% | 23,219,957 |
| Jul 2, 2026 | 53.30 | 57.60 | 51.50 | 55.30 | 55.00 | 2.41% | 24,372,949 |
| Jul 1, 2026 | 51.50 | 54.00 | 51.50 | 54.00 | 53.70 | 9.98% | 11,657,524 |
| Jun 30, 2026 | 47.45 | 50.20 | 47.20 | 49.10 | 48.83 | 1.76% | 3,844,970 |
| Jun 29, 2026 | 54.60 | 55.10 | 48.25 | 48.25 | 47.99 | -9.98% | 14,165,436 |
| Jun 26, 2026 | 48.05 | 53.60 | 48.05 | 53.60 | 53.31 | 9.95% | 10,292,492 |
| Jun 25, 2026 | 48.90 | 49.05 | 47.50 | 48.75 | 48.48 | 0.10% | 1,326,432 |
| Jun 24, 2026 | 46.50 | 49.85 | 46.40 | 48.70 | 48.43 | 2.96% | 4,288,728 |
| Jun 23, 2026 | 49.40 | 50.00 | 47.10 | 47.30 | 47.04 | -3.67% | 2,456,902 |
| Jun 22, 2026 | 51.20 | 51.80 | 48.60 | 49.10 | 48.83 | -3.73% | 2,805,353 |
| Jun 18, 2026 | 51.00 | 53.10 | 50.50 | 51.00 | 50.72 | -0.78% | 3,032,126 |
| Jun 17, 2026 | 50.70 | 52.70 | 50.10 | 51.40 | 51.12 | - | 3,543,818 |
| Jun 16, 2026 | 57.00 | 57.80 | 51.30 | 51.40 | 51.12 | -9.82% | 8,212,583 |
| Jun 15, 2026 | 54.00 | 58.60 | 54.00 | 57.00 | 56.69 | 6.34% | 11,964,900 |
| Jun 12, 2026 | 56.50 | 59.00 | 53.60 | 53.60 | 53.31 | -1.65% | 22,412,710 |
| Jun 11, 2026 | 51.00 | 54.50 | 49.25 | 54.50 | 54.20 | 9.88% | 16,158,240 |
| Jun 10, 2026 | 51.80 | 55.70 | 49.35 | 49.60 | 49.33 | -2.36% | 20,803,620 |
| Jun 9, 2026 | 47.60 | 50.80 | 46.90 | 50.80 | 50.52 | 9.96% | 7,946,303 |
| Jun 8, 2026 | 40.55 | 47.70 | 40.55 | 46.20 | 45.95 | 2.90% | 6,058,859 |