HIM International Music Inc. (TPEX:8446)
Taiwan · Delayed Price · Currency is TWD 96.50
-0.70 (-0.72%)
Oct 9, 2025, 1:30 PM CST
HIM International Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 97.10 | 97.20 | 96.40 | 96.50 | 96.50 | -0.72% | 67,967 |
| Oct 8, 2025 | 97.80 | 97.90 | 97.20 | 97.20 | 97.20 | -0.61% | 99,060 |
| Oct 7, 2025 | 98.40 | 98.40 | 97.80 | 97.80 | 97.80 | -0.51% | 87,828 |
| Oct 3, 2025 | 98.20 | 98.50 | 98.10 | 98.30 | 98.30 | - | 24,324 |
| Oct 2, 2025 | 98.80 | 99.10 | 98.30 | 98.30 | 98.30 | -0.10% | 36,664 |
| Oct 1, 2025 | 98.50 | 99.30 | 98.40 | 98.40 | 98.40 | - | 24,844 |
| Sep 30, 2025 | 98.30 | 98.90 | 98.10 | 98.40 | 98.40 | 0.31% | 62,376 |
| Sep 29, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - | - |
| Sep 26, 2025 | 98.70 | 98.70 | 98.10 | 98.10 | 98.10 | -0.61% | 82,028 |
| Sep 25, 2025 | 99.00 | 99.50 | 98.60 | 98.70 | 98.70 | -0.20% | 69,175 |
| Sep 24, 2025 | 99.00 | 99.30 | 98.80 | 98.90 | 98.90 | 0.10% | 51,841 |
| Sep 23, 2025 | 99.10 | 99.10 | 98.30 | 98.80 | 98.80 | -0.20% | 75,028 |
| Sep 22, 2025 | 99.30 | 99.90 | 98.10 | 99.00 | 99.00 | -0.30% | 78,679 |
| Sep 19, 2025 | 98.80 | 99.40 | 98.80 | 99.30 | 99.30 | - | 41,787 |
| Sep 18, 2025 | 99.00 | 99.30 | 99.00 | 99.30 | 99.30 | 0.10% | 17,697 |
| Sep 17, 2025 | 99.20 | 99.50 | 98.90 | 99.20 | 99.20 | -0.20% | 34,880 |
| Sep 16, 2025 | 99.80 | 99.80 | 99.30 | 99.40 | 99.40 | -0.40% | 33,834 |
| Sep 15, 2025 | 99.20 | 100.00 | 99.20 | 99.80 | 99.80 | 0.10% | 36,618 |
| Sep 12, 2025 | 99.80 | 100.00 | 98.00 | 99.70 | 99.70 | 0.10% | 75,582 |
| Sep 11, 2025 | 100.00 | 100.00 | 99.50 | 99.60 | 99.60 | -0.40% | 71,391 |
| Sep 10, 2025 | 100.50 | 100.50 | 99.70 | 100.00 | 100.00 | - | 101,288 |
| Sep 9, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 41,342 |
| Sep 8, 2025 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | - | 44,480 |
| Sep 5, 2025 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | -0.49% | 84,367 |
| Sep 4, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.00% | 67,753 |
| Sep 3, 2025 | 99.40 | 100.50 | 99.40 | 100.50 | 100.50 | 1.31% | 35,379 |
| Sep 2, 2025 | 100.50 | 100.50 | 98.50 | 99.20 | 99.20 | -0.80% | 121,054 |
| Sep 1, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.99% | 43,972 |
| Aug 29, 2025 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 0.50% | 51,674 |
| Aug 28, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | - | 85,563 |
| Aug 27, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 0.50% | 65,427 |
| Aug 26, 2025 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 32,158 |
| Aug 25, 2025 | 101.00 | 101.50 | 99.90 | 100.50 | 100.50 | -0.50% | 166,132 |
| Aug 22, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 36,857 |
| Aug 21, 2025 | 101.50 | 102.00 | 100.50 | 102.00 | 102.00 | 0.99% | 58,537 |
| Aug 20, 2025 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | -0.49% | 157,018 |
| Aug 19, 2025 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | -0.98% | 73,877 |
| Aug 18, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | - | 67,797 |
| Aug 15, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -1.44% | 110,283 |
| Aug 14, 2025 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 0.48% | 300,040 |
| Aug 13, 2025 | 101.50 | 104.00 | 101.50 | 103.50 | 103.50 | 1.97% | 475,984 |
| Aug 12, 2025 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | -0.49% | 234,123 |
| Aug 11, 2025 | 101.50 | 102.50 | 100.00 | 102.00 | 102.00 | - | 285,084 |
| Aug 8, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 163,660 |
| Aug 7, 2025 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | 0.99% | 252,069 |
| Aug 6, 2025 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | - | 214,671 |
| Aug 5, 2025 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 1.51% | 602,430 |
| Aug 4, 2025 | 98.70 | 99.50 | 97.60 | 99.50 | 99.50 | 1.12% | 113,621 |
| Aug 1, 2025 | 97.20 | 98.70 | 96.80 | 98.40 | 98.40 | 0.51% | 70,936 |
| Jul 31, 2025 | 99.10 | 99.10 | 97.70 | 97.90 | 97.90 | -1.21% | 86,706 |