HIM International Music, Inc. 8446
TPEX · Taiwan · Langlebige Konsumgüter
TWD 84,50-0,40 (-0,47 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 84,50 | -0,47 % | TWD 85,00 | TWD 85,00 | TWD 84,50 | 24,94K |
| 2026-10-01 | TWD 84,90 | +0,12 % | TWD 84,80 | TWD 85,00 | TWD 84,60 | 11,10K |
| 2026-09-30 | TWD 84,80 | +0,47 % | TWD 84,40 | TWD 85,00 | TWD 84,30 | 48,00K |
| 2026-09-29 | TWD 84,40 | -0,35 % | TWD 84,70 | TWD 84,70 | TWD 84,20 | 15,06K |
| 2026-09-24 | TWD 84,70 | +0,71 % | TWD 84,70 | TWD 84,70 | TWD 84,70 | 2,25K |
| 2026-09-23 | TWD 84,10 | -0,12 % | TWD 84,70 | TWD 85,00 | TWD 84,10 | 24,15K |
| 2026-09-22 | TWD 84,20 | -0,47 % | TWD 84,50 | TWD 84,60 | TWD 84,20 | 21,16K |
| 2026-09-21 | TWD 84,60 | -0,12 % | TWD 84,80 | TWD 84,80 | TWD 84,60 | 8,02K |
| 2026-09-18 | TWD 84,70 | -0,47 % | TWD 85,00 | TWD 85,00 | TWD 84,40 | 48,00K |
| 2026-09-17 | TWD 85,10 | +0,12 % | TWD 85,00 | TWD 85,40 | TWD 84,80 | 26,00K |
| 2026-09-16 | TWD 85,00 | +0,24 % | TWD 85,00 | TWD 85,00 | TWD 84,70 | 28,00K |
| 2026-09-15 | TWD 84,80 | -0,82 % | TWD 85,50 | TWD 85,50 | TWD 84,80 | 38,02K |
| 2026-09-14 | TWD 85,50 | -0,58 % | TWD 85,20 | TWD 85,80 | TWD 85,20 | 42,03K |
| 2026-09-11 | TWD 86,00 | -0,12 % | TWD 86,10 | TWD 86,10 | TWD 85,00 | 45,40K |
| 2026-09-10 | TWD 86,10 | 0,00 % | TWD 86,20 | TWD 86,30 | TWD 85,40 | 46,00K |
| 2026-09-09 | TWD 86,10 | +1,18 % | TWD 85,40 | TWD 86,20 | TWD 85,30 | 56,00K |
| 2026-09-08 | TWD 85,10 | -0,35 % | TWD 85,40 | TWD 85,50 | TWD 85,00 | 28,02K |
| 2026-09-07 | TWD 85,40 | -0,35 % | TWD 85,70 | TWD 85,80 | TWD 85,00 | 50,02K |
| 2026-09-04 | TWD 85,70 | +0,12 % | TWD 85,60 | TWD 85,70 | TWD 85,10 | 24,00K |
| 2026-09-03 | TWD 85,60 | +0,47 % | TWD 85,20 | TWD 85,60 | TWD 85,20 | 58,00K |
| 2026-09-02 | TWD 85,20 | +0,24 % | TWD 85,20 | TWD 85,30 | TWD 84,80 | 35,00K |
| 2026-09-01 | TWD 85,00 | -0,23 % | TWD 85,20 | TWD 85,30 | TWD 84,80 | 32,19K |
| 2026-08-31 | TWD 85,20 | -0,23 % | TWD 85,40 | TWD 85,70 | TWD 85,00 | 48,00K |
| 2026-08-28 | TWD 85,40 | +0,23 % | TWD 85,40 | TWD 85,40 | TWD 85,00 | 28,00K |
| 2026-08-27 | TWD 85,20 | -0,12 % | TWD 84,80 | TWD 85,30 | TWD 84,80 | 25,10K |
| 2026-08-26 | TWD 85,30 | +0,47 % | TWD 85,20 | TWD 85,30 | TWD 84,70 | 24,00K |
| 2026-08-25 | TWD 84,90 | -0,24 % | TWD 85,00 | TWD 85,00 | TWD 84,70 | 29,00K |
| 2026-08-24 | TWD 85,10 | -0,12 % | TWD 85,30 | TWD 85,30 | TWD 84,70 | 42,10K |
| 2026-08-21 | TWD 85,20 | +0,47 % | TWD 85,40 | TWD 85,50 | TWD 84,70 | 42,00K |
| 2026-08-20 | TWD 84,80 | -0,35 % | TWD 86,20 | TWD 86,20 | TWD 84,50 | 83,01K |
| 2026-08-19 | TWD 85,10 | -0,47 % | TWD 85,90 | TWD 86,20 | TWD 84,90 | 50,00K |
| 2026-08-18 | TWD 85,50 | -0,23 % | TWD 86,30 | TWD 86,30 | TWD 85,40 | 40,00K |
| 2026-08-17 | TWD 85,70 | +0,12 % | TWD 86,60 | TWD 86,70 | TWD 85,40 | 37,00K |
| 2026-08-14 | TWD 85,60 | 0,00 % | TWD 85,90 | TWD 86,00 | TWD 85,40 | 27,00K |
| 2026-08-13 | TWD 85,60 | -0,58 % | TWD 86,00 | TWD 86,10 | TWD 85,10 | 52,08K |
| 2026-08-12 | TWD 86,10 | +0,58 % | TWD 86,20 | TWD 86,90 | TWD 85,80 | 48,00K |
| 2026-08-11 | TWD 85,60 | +0,47 % | TWD 85,90 | TWD 86,00 | TWD 85,50 | 32,00K |
| 2026-08-10 | TWD 85,20 | +0,12 % | TWD 85,30 | TWD 86,00 | TWD 85,00 | 36,00K |
| 2026-08-07 | TWD 85,10 | -0,70 % | TWD 86,00 | TWD 86,00 | TWD 85,10 | 42,01K |
| 2026-08-06 | TWD 85,70 | +0,71 % | TWD 85,10 | TWD 85,90 | TWD 85,10 | 22,00K |
| 2026-08-05 | TWD 85,10 | -0,12 % | TWD 85,30 | TWD 86,30 | TWD 85,00 | 54,00K |
| 2026-08-04 | TWD 85,20 | +0,12 % | TWD 85,20 | TWD 85,30 | TWD 84,70 | 24,00K |
| 2026-08-03 | TWD 85,10 | +0,59 % | TWD 85,30 | TWD 85,40 | TWD 84,60 | 50,00K |
| 2026-07-31 | TWD 84,60 | +0,24 % | TWD 85,60 | TWD 85,60 | TWD 84,10 | 90,00K |
| 2026-07-30 | TWD 84,40 | -0,24 % | TWD 84,10 | TWD 84,60 | TWD 83,80 | 110,10K |
| 2026-07-29 | TWD 84,60 | -1,28 % | TWD 85,80 | TWD 88,50 | TWD 84,50 | 87,00K |
| 2026-07-28 | TWD 85,70 | -0,70 % | TWD 86,00 | TWD 86,20 | TWD 85,30 | 92,00K |
| 2026-07-27 | TWD 86,30 | -0,69 % | TWD 86,70 | TWD 86,70 | TWD 86,00 | 60,00K |
| 2026-07-24 | TWD 86,90 | +0,23 % | TWD 86,70 | TWD 87,10 | TWD 86,50 | 22,03K |
| 2026-07-23 | TWD 86,70 | 0,00 % | TWD 86,90 | TWD 86,90 | TWD 86,40 | 60,00K |
| 2026-07-22 | TWD 86,70 | +0,81 % | TWD 86,30 | TWD 87,10 | TWD 86,20 | 48,00K |
| 2026-07-21 | TWD 86,00 | +0,35 % | TWD 86,40 | TWD 86,40 | TWD 85,70 | 64,03K |
| 2026-07-20 | TWD 85,70 | +0,12 % | TWD 85,90 | TWD 86,00 | TWD 85,40 | 104,00K |
| 2026-07-17 | TWD 85,60 | -1,61 % | TWD 87,00 | TWD 87,00 | TWD 85,50 | 85,01K |
| 2026-07-16 | TWD 87,00 | -0,11 % | TWD 88,30 | TWD 88,30 | TWD 87,00 | 24,12K |
| 2026-07-15 | TWD 87,10 | -0,46 % | TWD 87,50 | TWD 87,70 | TWD 87,00 | 34,00K |
| 2026-07-14 | TWD 87,50 | +0,57 % | TWD 86,20 | TWD 87,50 | TWD 86,20 | 96,02K |
| 2026-07-13 | TWD 87,00 | +1,75 % | TWD 86,40 | TWD 87,00 | TWD 86,10 | 82,05K |
| 2026-07-10 | TWD 85,50 | 0,00 % | TWD 85,50 | TWD 85,50 | TWD 85,50 | 0 |
| 2026-07-09 | TWD 85,50 | -3,06 % | TWD 87,30 | TWD 87,50 | TWD 84,90 | 284,03K |
| 2026-07-08 | TWD 88,20 | -0,11 % | TWD 88,00 | TWD 88,20 | TWD 87,60 | 26,00K |
| 2026-07-07 | TWD 88,30 | -0,34 % | TWD 88,60 | TWD 88,60 | TWD 87,90 | 50,02K |
| 2026-07-06 | TWD 88,60 | +0,11 % | TWD 88,50 | TWD 88,90 | TWD 88,40 | 58,00K |
| 2026-07-03 | TWD 88,50 | +1,14 % | TWD 87,30 | TWD 88,60 | TWD 87,30 | 66,08K |
| 2026-07-02 | TWD 87,50 | -0,46 % | TWD 87,70 | TWD 88,10 | TWD 87,30 | 41,00K |
| 2026-07-01 | TWD 87,90 | -0,79 % | TWD 88,60 | TWD 88,60 | TWD 87,40 | 74,16K |
| 2026-06-30 | TWD 88,60 | +0,68 % | TWD 88,20 | TWD 88,60 | TWD 88,00 | 87,15K |
| 2026-06-29 | TWD 88,00 | +1,27 % | TWD 87,70 | TWD 89,70 | TWD 87,40 | 80,00K |
| 2026-06-26 | TWD 86,90 | -1,14 % | TWD 87,70 | TWD 88,00 | TWD 86,80 | 65,04K |
| 2026-06-25 | TWD 87,90 | -0,11 % | TWD 88,00 | TWD 88,10 | TWD 87,50 | 36,00K |
| 2026-06-24 | TWD 88,00 | +0,92 % | TWD 87,30 | TWD 88,30 | TWD 87,30 | 40,01K |
| 2026-06-23 | TWD 87,20 | -0,23 % | TWD 87,40 | TWD 87,40 | TWD 86,80 | 64,00K |
| 2026-06-22 | TWD 87,40 | -0,57 % | TWD 87,80 | TWD 88,60 | TWD 87,20 | 86,10K |
| 2026-06-18 | TWD 87,90 | -0,34 % | TWD 88,60 | TWD 88,80 | TWD 87,90 | 62,02K |
| 2026-06-17 | TWD 88,20 | +0,57 % | TWD 87,90 | TWD 88,40 | TWD 87,50 | 79,10K |
| 2026-06-16 | TWD 87,70 | -0,79 % | TWD 88,80 | TWD 88,80 | TWD 87,70 | 66,13K |
| 2026-06-15 | TWD 88,40 | -0,23 % | TWD 89,00 | TWD 89,10 | TWD 88,10 | 66,01K |
| 2026-06-12 | TWD 88,60 | +0,34 % | TWD 88,60 | TWD 88,90 | TWD 88,10 | 63,09K |
| 2026-06-11 | TWD 88,30 | +0,91 % | TWD 87,50 | TWD 88,30 | TWD 86,90 | 80,00K |
| 2026-06-10 | TWD 87,50 | -0,79 % | TWD 88,30 | TWD 88,50 | TWD 87,00 | 110,05K |
| 2026-06-09 | TWD 88,20 | -1,56 % | TWD 89,60 | TWD 89,60 | TWD 88,00 | 223,11K |
| 2026-06-08 | TWD 89,60 | +3,70 % | TWD 86,10 | TWD 95,00 | TWD 86,00 | 1,01M |
| 2026-06-05 | TWD 86,40 | -0,23 % | TWD 86,90 | TWD 87,10 | TWD 85,80 | 72,12K |
| 2026-06-04 | TWD 86,60 | +2,00 % | TWD 85,30 | TWD 87,80 | TWD 85,20 | 123,10K |
| 2026-06-03 | TWD 84,90 | +0,59 % | TWD 84,50 | TWD 84,90 | TWD 84,00 | 91,10K |
| 2026-06-02 | TWD 84,40 | -0,24 % | TWD 84,60 | TWD 85,10 | TWD 84,00 | 139,01K |
| 2026-06-01 | TWD 84,60 | -1,40 % | TWD 85,90 | TWD 85,90 | TWD 84,40 | 160,17K |
| 2026-05-29 | TWD 85,80 | +0,23 % | TWD 86,50 | TWD 87,40 | TWD 85,80 | 156,40K |
| 2026-05-28 | TWD 85,60 | +0,12 % | TWD 85,50 | TWD 86,70 | TWD 85,20 | 182,10K |
| 2026-05-27 | TWD 85,50 | +0,94 % | TWD 84,70 | TWD 85,50 | TWD 84,70 | 112,15K |