HIM International Music Inc. (TPEX:8446)
Taiwan · Delayed Price · Currency is TWD 85.50
+0.80 (0.94%)
May 27, 2026, 1:30 PM CST
HIM International Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 84.70 | 85.50 | 84.70 | 85.50 | 85.50 | 0.94% | 115,045 |
| May 26, 2026 | 84.30 | 84.90 | 84.00 | 84.70 | 84.70 | 0.24% | 73,266 |
| May 25, 2026 | 85.20 | 85.20 | 84.30 | 84.50 | 84.50 | -0.35% | 114,804 |
| May 22, 2026 | 85.50 | 85.50 | 84.50 | 84.80 | 84.80 | -0.82% | 65,818 |
| May 21, 2026 | 85.80 | 86.30 | 85.20 | 85.50 | 85.50 | 0.47% | 107,794 |
| May 20, 2026 | 84.90 | 85.10 | 84.80 | 85.10 | 85.10 | 0.35% | 57,866 |
| May 19, 2026 | 85.10 | 85.10 | 84.70 | 84.80 | 84.80 | -0.35% | 55,985 |
| May 18, 2026 | 84.20 | 85.80 | 84.20 | 85.10 | 85.10 | 1.31% | 108,976 |
| May 15, 2026 | 83.70 | 84.60 | 83.70 | 84.00 | 84.00 | 0.48% | 158,485 |
| May 14, 2026 | 83.80 | 84.00 | 83.40 | 83.60 | 83.60 | -0.24% | 93,719 |
| May 13, 2026 | 84.00 | 84.00 | 83.40 | 83.80 | 83.80 | 0.12% | 112,581 |
| May 12, 2026 | 84.20 | 84.40 | 83.70 | 83.70 | 83.70 | -0.59% | 119,599 |
| May 11, 2026 | 83.70 | 84.50 | 83.50 | 84.20 | 84.20 | 0.60% | 106,570 |
| May 8, 2026 | 85.60 | 85.60 | 83.70 | 83.70 | 83.70 | -1.76% | 207,064 |
| May 7, 2026 | 85.00 | 86.20 | 84.50 | 85.20 | 85.20 | 0.83% | 226,444 |
| May 6, 2026 | 83.30 | 85.00 | 82.80 | 84.50 | 84.50 | 1.44% | 182,614 |
| May 5, 2026 | 83.00 | 83.30 | 82.00 | 83.30 | 83.30 | 0.36% | 151,338 |
| May 4, 2026 | 84.40 | 84.40 | 82.90 | 83.00 | 83.00 | -1.66% | 337,532 |
| Apr 30, 2026 | 85.70 | 85.70 | 84.20 | 84.40 | 84.40 | -1.75% | 169,574 |
| Apr 29, 2026 | 86.20 | 86.80 | 85.70 | 85.90 | 85.90 | -1.04% | 95,665 |
| Apr 28, 2026 | 84.20 | 86.80 | 84.00 | 86.80 | 86.80 | 2.97% | 185,850 |
| Apr 27, 2026 | 85.20 | 85.20 | 84.00 | 84.30 | 84.30 | -0.47% | 178,714 |
| Apr 24, 2026 | 85.20 | 85.40 | 84.50 | 84.70 | 84.70 | -0.59% | 181,204 |
| Apr 23, 2026 | 86.50 | 86.50 | 84.50 | 85.20 | 85.20 | -1.39% | 323,870 |
| Apr 22, 2026 | 88.00 | 88.00 | 85.80 | 86.40 | 86.40 | -1.82% | 476,994 |
| Apr 21, 2026 | 89.30 | 89.30 | 87.90 | 88.00 | 88.00 | -1.46% | 333,841 |
| Apr 20, 2026 | 90.20 | 90.20 | 89.20 | 89.30 | 89.30 | -1.33% | 314,710 |
| Apr 17, 2026 | 90.70 | 90.80 | 90.50 | 90.50 | 90.50 | -0.22% | 150,413 |
| Apr 16, 2026 | 91.00 | 91.10 | 90.20 | 90.70 | 90.70 | -0.39% | 423,408 |
| Apr 15, 2026 | 98.60 | 99.10 | 98.20 | 99.10 | 91.06 | 0.71% | 502,904 |
| Apr 14, 2026 | 98.70 | 98.80 | 98.20 | 98.40 | 90.42 | -0.40% | 460,560 |
| Apr 13, 2026 | 98.90 | 99.00 | 98.10 | 98.80 | 90.78 | 0.51% | 430,093 |
| Apr 10, 2026 | 97.90 | 98.30 | 97.80 | 98.30 | 90.32 | 0.51% | 295,560 |
| Apr 9, 2026 | 98.50 | 98.50 | 97.10 | 97.80 | 89.86 | -0.51% | 222,892 |
| Apr 8, 2026 | 98.50 | 98.90 | 97.80 | 98.30 | 90.32 | - | 201,022 |
| Apr 7, 2026 | 98.50 | 98.50 | 97.60 | 98.30 | 90.32 | 0.20% | 110,014 |
| Apr 2, 2026 | 99.00 | 99.00 | 97.80 | 98.10 | 90.14 | -0.30% | 98,097 |
| Apr 1, 2026 | 98.60 | 99.50 | 98.40 | 98.40 | 90.42 | 0.51% | 94,608 |
| Mar 31, 2026 | 99.00 | 99.60 | 97.60 | 97.90 | 89.96 | -1.41% | 199,691 |
| Mar 30, 2026 | 100.00 | 100.00 | 99.10 | 99.30 | 91.24 | -0.70% | 124,169 |
| Mar 27, 2026 | 98.80 | 100.00 | 98.80 | 100.00 | 91.89 | 1.11% | 184,969 |
| Mar 26, 2026 | 98.90 | 99.20 | 98.50 | 98.90 | 90.88 | 0.20% | 150,340 |
| Mar 25, 2026 | 100.00 | 100.00 | 98.60 | 98.70 | 90.69 | -0.80% | 119,846 |
| Mar 24, 2026 | 99.70 | 99.70 | 98.80 | 99.50 | 91.43 | 0.61% | 197,379 |
| Mar 23, 2026 | 98.10 | 99.40 | 97.90 | 98.90 | 90.88 | -0.10% | 159,460 |
| Mar 20, 2026 | 99.70 | 99.80 | 98.10 | 99.00 | 90.97 | -0.10% | 162,420 |
| Mar 19, 2026 | 98.00 | 99.70 | 98.00 | 99.10 | 91.06 | 1.33% | 255,961 |
| Mar 18, 2026 | 97.50 | 98.30 | 97.30 | 97.80 | 89.86 | 0.51% | 153,937 |
| Mar 17, 2026 | 96.90 | 97.40 | 96.60 | 97.30 | 89.41 | 0.62% | 118,864 |
| Mar 16, 2026 | 97.10 | 97.10 | 96.20 | 96.70 | 88.85 | -0.41% | 70,370 |