Harmony Electronics Corp 8182
TPEX · Taiwan · Electronic Technology
TWD 46.40+2.15 (+4.86%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.40 | +4.86% | TWD 44.70 | TWD 48.65 | TWD 44.50 | 7.21M |
| 2026-10-01 | TWD 44.25 | +6.88% | TWD 41.45 | TWD 45.00 | TWD 41.45 | 3.70M |
| 2026-09-30 | TWD 41.40 | +0.49% | TWD 41.50 | TWD 42.40 | TWD 41.05 | 706.00K |
| 2026-09-29 | TWD 41.20 | +1.85% | TWD 41.25 | TWD 42.60 | TWD 41.00 | 1.57M |
| 2026-09-24 | TWD 40.45 | 0.00% | TWD 40.00 | TWD 41.30 | TWD 39.80 | 879.20K |
| 2026-09-23 | TWD 40.45 | +1.89% | TWD 40.05 | TWD 41.95 | TWD 39.30 | 2.56M |
| 2026-09-22 | TWD 39.70 | +0.38% | TWD 40.50 | TWD 40.50 | TWD 39.70 | 436.00K |
| 2026-09-21 | TWD 39.55 | +0.13% | TWD 39.80 | TWD 40.70 | TWD 39.30 | 608.00K |
| 2026-09-18 | TWD 39.50 | +1.67% | TWD 39.80 | TWD 39.80 | TWD 39.10 | 279.05K |
| 2026-09-17 | TWD 38.85 | +0.26% | TWD 39.55 | TWD 40.20 | TWD 38.70 | 468.00K |
| 2026-09-16 | TWD 38.75 | +2.11% | TWD 38.60 | TWD 39.30 | TWD 38.25 | 332.00K |
| 2026-09-15 | TWD 37.95 | +1.47% | TWD 37.50 | TWD 38.95 | TWD 37.50 | 466.50K |
| 2026-09-14 | TWD 37.40 | +0.81% | TWD 37.05 | TWD 38.00 | TWD 36.50 | 207.02K |
| 2026-09-11 | TWD 37.10 | -3.89% | TWD 38.30 | TWD 38.30 | TWD 37.10 | 409.50K |
| 2026-09-10 | TWD 38.60 | -1.78% | TWD 39.50 | TWD 39.50 | TWD 38.25 | 223.19K |
| 2026-09-09 | TWD 39.30 | +1.68% | TWD 39.95 | TWD 40.60 | TWD 39.05 | 474.24K |
| 2026-09-08 | TWD 38.65 | -2.40% | TWD 40.50 | TWD 40.50 | TWD 38.65 | 343.01K |
| 2026-09-07 | TWD 39.60 | +1.93% | TWD 39.40 | TWD 40.50 | TWD 38.85 | 494.21K |
| 2026-09-04 | TWD 38.85 | +2.24% | TWD 38.40 | TWD 39.20 | TWD 38.15 | 257.13K |
| 2026-09-03 | TWD 38.00 | -4.40% | TWD 40.40 | TWD 40.75 | TWD 38.00 | 688.16K |
| 2026-09-02 | TWD 39.75 | -1.97% | TWD 40.80 | TWD 41.30 | TWD 39.75 | 433.08K |
| 2026-09-01 | TWD 40.55 | +1.00% | TWD 40.30 | TWD 41.20 | TWD 40.30 | 507.00K |
| 2026-08-31 | TWD 40.15 | -1.59% | TWD 40.75 | TWD 41.10 | TWD 39.80 | 478.08K |
| 2026-08-28 | TWD 40.80 | +0.37% | TWD 40.80 | TWD 41.75 | TWD 40.55 | 930.04K |
| 2026-08-27 | TWD 40.65 | -0.73% | TWD 41.00 | TWD 41.70 | TWD 40.60 | 657.65K |
| 2026-08-26 | TWD 40.95 | -0.85% | TWD 41.35 | TWD 42.00 | TWD 40.75 | 676.02K |
| 2026-08-25 | TWD 41.30 | +4.16% | TWD 39.15 | TWD 41.50 | TWD 38.70 | 1.03M |
| 2026-08-24 | TWD 39.65 | -1.98% | TWD 40.45 | TWD 40.60 | TWD 39.55 | 560.03K |
| 2026-08-21 | TWD 40.45 | +1.76% | TWD 40.10 | TWD 42.45 | TWD 40.00 | 3.09M |
| 2026-08-20 | TWD 39.75 | -1.61% | TWD 41.25 | TWD 42.40 | TWD 39.65 | 771.13K |
| 2026-08-19 | TWD 40.40 | +1.13% | TWD 39.20 | TWD 40.90 | TWD 39.00 | 747.00K |
| 2026-08-18 | TWD 39.95 | -2.44% | TWD 40.95 | TWD 41.85 | TWD 39.35 | 677.40K |
| 2026-08-17 | TWD 40.95 | +2.12% | TWD 40.90 | TWD 41.90 | TWD 40.45 | 819.10K |
| 2026-08-14 | TWD 40.10 | -5.20% | TWD 42.60 | TWD 42.60 | TWD 39.95 | 891.00K |
| 2026-08-13 | TWD 42.30 | +1.32% | TWD 41.90 | TWD 44.80 | TWD 41.90 | 2.88M |
| 2026-08-12 | TWD 41.75 | +5.03% | TWD 39.75 | TWD 42.20 | TWD 39.75 | 1.73M |
| 2026-08-11 | TWD 39.75 | -0.63% | TWD 40.00 | TWD 41.35 | TWD 39.40 | 949.22K |
| 2026-08-10 | TWD 40.00 | +3.76% | TWD 39.95 | TWD 41.30 | TWD 39.20 | 1.47M |
| 2026-08-07 | TWD 38.55 | -2.16% | TWD 39.55 | TWD 40.40 | TWD 38.50 | 694.00K |
| 2026-08-06 | TWD 39.40 | -1.25% | TWD 39.60 | TWD 40.00 | TWD 38.45 | 627.00K |
| 2026-08-05 | TWD 39.90 | +2.84% | TWD 39.70 | TWD 41.05 | TWD 39.05 | 2.11M |
| 2026-08-04 | TWD 38.80 | +4.02% | TWD 38.25 | TWD 40.95 | TWD 38.10 | 4.13M |
| 2026-08-03 | TWD 37.30 | +2.33% | TWD 35.55 | TWD 38.95 | TWD 35.50 | 1.67M |
| 2026-07-31 | TWD 36.45 | +7.21% | TWD 36.50 | TWD 36.95 | TWD 35.60 | 869.12K |
| 2026-07-30 | TWD 34.00 | -2.72% | TWD 33.50 | TWD 37.40 | TWD 33.50 | 1.78M |
| 2026-07-29 | TWD 34.95 | -5.92% | TWD 37.20 | TWD 38.50 | TWD 33.85 | 1.60M |
| 2026-07-28 | TWD 37.15 | -7.70% | TWD 39.00 | TWD 39.00 | TWD 37.10 | 1.10M |
| 2026-07-27 | TWD 40.25 | +2.16% | TWD 40.20 | TWD 41.95 | TWD 39.70 | 2.77M |
| 2026-07-24 | TWD 39.40 | -2.35% | TWD 40.15 | TWD 42.00 | TWD 39.05 | 1.80M |
| 2026-07-23 | TWD 40.35 | -1.59% | TWD 41.70 | TWD 42.80 | TWD 39.80 | 1.07M |
| 2026-07-22 | TWD 41.00 | +1.99% | TWD 42.00 | TWD 43.35 | TWD 41.00 | 1.02M |
| 2026-07-21 | TWD 40.20 | +1.26% | TWD 39.70 | TWD 41.25 | TWD 39.35 | 1.17M |
| 2026-07-20 | TWD 39.70 | -6.37% | TWD 41.50 | TWD 41.50 | TWD 38.20 | 1.34M |
| 2026-07-17 | TWD 42.40 | -9.88% | TWD 45.80 | TWD 46.10 | TWD 42.35 | 1.73M |
| 2026-07-16 | TWD 47.05 | +5.02% | TWD 44.80 | TWD 48.95 | TWD 44.80 | 3.93M |
| 2026-07-15 | TWD 44.80 | -1.54% | TWD 46.10 | TWD 46.30 | TWD 44.40 | 1.51M |
| 2026-07-14 | TWD 45.50 | -5.01% | TWD 47.70 | TWD 48.25 | TWD 43.75 | 1.57M |
| 2026-07-13 | TWD 47.90 | -7.71% | TWD 52.10 | TWD 52.90 | TWD 47.80 | 1.92M |
| 2026-07-10 | TWD 51.90 | 0.00% | TWD 51.90 | TWD 51.90 | TWD 51.90 | 0 |
| 2026-07-09 | TWD 51.90 | -2.99% | TWD 53.00 | TWD 55.30 | TWD 51.90 | 2.55M |
| 2026-07-08 | TWD 53.50 | +2.88% | TWD 52.00 | TWD 56.70 | TWD 51.50 | 6.36M |
| 2026-07-07 | TWD 52.00 | -5.80% | TWD 55.20 | TWD 57.10 | TWD 50.80 | 4.69M |
| 2026-07-06 | TWD 55.20 | -6.44% | TWD 59.00 | TWD 60.40 | TWD 54.90 | 8.94M |
| 2026-07-03 | TWD 59.00 | +6.69% | TWD 56.70 | TWD 60.70 | TWD 55.40 | 23.12M |
| 2026-07-02 | TWD 55.30 | +2.41% | TWD 53.30 | TWD 57.60 | TWD 51.50 | 24.29M |
| 2026-07-01 | TWD 54.00 | +9.98% | TWD 51.50 | TWD 54.00 | TWD 51.50 | 11.59M |
| 2026-06-30 | TWD 49.10 | +1.76% | TWD 47.45 | TWD 50.20 | TWD 47.20 | 3.82M |
| 2026-06-29 | TWD 48.25 | -9.98% | TWD 54.60 | TWD 55.10 | TWD 48.25 | 14.10M |
| 2026-06-26 | TWD 53.60 | +9.95% | TWD 48.05 | TWD 53.60 | TWD 48.05 | 10.21M |
| 2026-06-25 | TWD 48.75 | +0.10% | TWD 48.90 | TWD 49.05 | TWD 47.50 | 1.31M |
| 2026-06-24 | TWD 48.70 | +2.96% | TWD 46.50 | TWD 49.85 | TWD 46.40 | 4.26M |
| 2026-06-23 | TWD 47.30 | -3.67% | TWD 49.40 | TWD 50.00 | TWD 47.10 | 2.41M |
| 2026-06-22 | TWD 49.10 | -3.73% | TWD 51.20 | TWD 51.80 | TWD 48.60 | 2.76M |
| 2026-06-18 | TWD 51.00 | -0.78% | TWD 51.00 | TWD 53.10 | TWD 50.50 | 3.00M |
| 2026-06-17 | TWD 51.40 | 0.00% | TWD 50.70 | TWD 52.70 | TWD 50.10 | 3.51M |
| 2026-06-16 | TWD 51.40 | -9.82% | TWD 57.00 | TWD 57.80 | TWD 51.30 | 8.13M |
| 2026-06-15 | TWD 57.00 | +6.34% | TWD 54.00 | TWD 58.60 | TWD 54.00 | 11.90M |
| 2026-06-12 | TWD 53.60 | -1.65% | TWD 56.50 | TWD 59.00 | TWD 53.60 | 22.33M |
| 2026-06-11 | TWD 54.50 | +9.88% | TWD 51.00 | TWD 54.50 | TWD 49.25 | 16.07M |
| 2026-06-10 | TWD 49.60 | -2.36% | TWD 51.80 | TWD 55.70 | TWD 49.35 | 20.58M |
| 2026-06-09 | TWD 50.80 | +9.96% | TWD 47.60 | TWD 50.80 | TWD 46.90 | 7.89M |
| 2026-06-08 | TWD 46.20 | +2.90% | TWD 40.55 | TWD 47.70 | TWD 40.55 | 6.02M |
| 2026-06-05 | TWD 44.90 | +4.30% | TWD 43.25 | TWD 45.50 | TWD 40.35 | 2.17M |
| 2026-06-04 | TWD 43.05 | -4.86% | TWD 44.00 | TWD 45.50 | TWD 43.05 | 1.61M |
| 2026-06-03 | TWD 45.25 | +4.75% | TWD 44.95 | TWD 47.50 | TWD 44.45 | 8.52M |
| 2026-06-02 | TWD 43.20 | -2.59% | TWD 43.55 | TWD 43.55 | TWD 41.80 | 2.45M |
| 2026-06-01 | TWD 44.35 | -6.53% | TWD 47.50 | TWD 47.85 | TWD 44.30 | 3.64M |
| 2026-05-29 | TWD 47.45 | -0.11% | TWD 48.30 | TWD 49.25 | TWD 46.15 | 5.09M |
| 2026-05-28 | TWD 47.50 | +7.71% | TWD 44.65 | TWD 48.50 | TWD 44.35 | 11.27M |
| 2026-05-27 | TWD 44.10 | -3.40% | TWD 47.20 | TWD 47.20 | TWD 43.10 | 3.82M |