HIM International Music Inc. (TPEX:8446)
Taiwan
· Delayed Price · Currency is TWD 96.10
+1.00 (1.05%)
At close: Mar 6, 2026
HIM International Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.80 | 95.20 | 94.00 | 95.00 | 95.00 | -1.14% | 162,406 |
| Mar 6, 2026 | 94.80 | 96.10 | 94.80 | 96.10 | 96.10 | 1.05% | 79,532 |
| Mar 5, 2026 | 94.10 | 95.10 | 94.00 | 95.10 | 95.10 | 0.96% | 72,773 |
| Mar 4, 2026 | 94.70 | 94.70 | 93.20 | 94.20 | 94.20 | -0.84% | 130,489 |
| Mar 3, 2026 | 95.00 | 95.20 | 94.60 | 95.00 | 95.00 | - | 69,819 |
| Mar 2, 2026 | 94.50 | 95.00 | 94.10 | 95.00 | 95.00 | 0.42% | 73,129 |
| Feb 26, 2026 | 94.50 | 95.30 | 94.50 | 94.60 | 94.60 | 0.21% | 81,185 |
| Feb 25, 2026 | 94.50 | 94.60 | 94.20 | 94.40 | 94.40 | 0.11% | 59,728 |
| Feb 24, 2026 | 94.30 | 94.60 | 94.20 | 94.30 | 94.30 | - | 108,875 |
| Feb 23, 2026 | 95.50 | 95.50 | 94.20 | 94.30 | 94.30 | - | 60,193 |
| Feb 11, 2026 | 94.10 | 94.40 | 94.00 | 94.30 | 94.30 | 0.21% | 35,559 |
| Feb 10, 2026 | 94.50 | 94.50 | 94.10 | 94.10 | 94.10 | 0.11% | 30,042 |
| Feb 9, 2026 | 93.70 | 94.00 | 93.50 | 94.00 | 94.00 | 0.32% | 52,194 |
| Feb 6, 2026 | 93.80 | 94.50 | 93.20 | 93.70 | 93.70 | -0.32% | 41,927 |
| Feb 5, 2026 | 94.20 | 94.70 | 93.70 | 94.00 | 94.00 | -0.21% | 46,497 |
| Feb 4, 2026 | 94.00 | 94.70 | 94.00 | 94.20 | 94.20 | 0.21% | 41,365 |
| Feb 3, 2026 | 94.00 | 94.20 | 93.80 | 94.00 | 94.00 | - | 29,771 |
| Feb 2, 2026 | 93.90 | 94.00 | 93.20 | 94.00 | 94.00 | 0.21% | 109,129 |
| Jan 30, 2026 | 94.00 | 94.50 | 93.60 | 93.80 | 93.80 | -0.74% | 101,312 |
| Jan 29, 2026 | 94.50 | 94.60 | 94.00 | 94.50 | 94.50 | - | 94,873 |
| Jan 28, 2026 | 95.10 | 95.40 | 94.50 | 94.50 | 94.50 | -0.84% | 84,748 |
| Jan 27, 2026 | 95.60 | 96.30 | 95.00 | 95.30 | 95.30 | -0.52% | 91,601 |
| Jan 26, 2026 | 95.50 | 95.80 | 95.30 | 95.80 | 95.80 | 0.74% | 73,848 |
| Jan 23, 2026 | 94.70 | 95.30 | 94.40 | 95.10 | 95.10 | 0.85% | 88,553 |
| Jan 22, 2026 | 94.20 | 94.40 | 94.10 | 94.30 | 94.30 | 0.21% | 42,792 |
| Jan 21, 2026 | 94.50 | 94.90 | 94.10 | 94.10 | 94.10 | -0.74% | 95,221 |
| Jan 20, 2026 | 94.90 | 95.10 | 94.50 | 94.80 | 94.80 | - | 98,719 |
| Jan 19, 2026 | 95.00 | 95.00 | 94.60 | 94.80 | 94.80 | -0.21% | 128,563 |
| Jan 16, 2026 | 95.50 | 95.50 | 94.60 | 95.00 | 95.00 | -0.21% | 153,454 |
| Jan 15, 2026 | 95.40 | 95.60 | 95.00 | 95.20 | 95.20 | -0.42% | 103,767 |
| Jan 14, 2026 | 95.20 | 96.00 | 95.20 | 95.60 | 95.60 | 0.42% | 78,575 |
| Jan 13, 2026 | 95.60 | 95.60 | 95.00 | 95.20 | 95.20 | -0.42% | 56,349 |
| Jan 12, 2026 | 95.50 | 95.80 | 95.00 | 95.60 | 95.60 | -0.42% | 106,170 |
| Jan 9, 2026 | 96.40 | 96.60 | 95.50 | 96.00 | 96.00 | -0.10% | 72,310 |
| Jan 8, 2026 | 95.80 | 96.10 | 95.60 | 96.10 | 96.10 | 0.31% | 120,198 |
| Jan 7, 2026 | 96.50 | 96.50 | 95.50 | 95.80 | 95.80 | -0.62% | 218,257 |
| Jan 6, 2026 | 96.60 | 96.70 | 96.20 | 96.40 | 96.40 | -0.21% | 45,771 |
| Jan 5, 2026 | 97.90 | 97.90 | 96.60 | 96.60 | 96.60 | -1.33% | 101,475 |
| Jan 2, 2026 | 97.50 | 97.90 | 96.90 | 97.90 | 97.90 | 0.82% | 67,526 |
| Dec 31, 2025 | 98.80 | 98.80 | 96.60 | 97.10 | 97.10 | 0.41% | 82,216 |
| Dec 30, 2025 | 96.80 | 96.80 | 96.30 | 96.70 | 96.70 | -0.10% | 47,902 |
| Dec 29, 2025 | 96.30 | 97.00 | 96.30 | 96.80 | 96.80 | 0.83% | 50,083 |
| Dec 26, 2025 | 96.40 | 96.40 | 95.90 | 96.00 | 96.00 | -0.10% | 36,716 |
| Dec 24, 2025 | 96.90 | 97.40 | 95.90 | 96.10 | 96.10 | -0.62% | 74,259 |
| Dec 23, 2025 | 96.50 | 96.90 | 96.30 | 96.70 | 96.70 | 0.52% | 43,901 |
| Dec 22, 2025 | 96.30 | 96.60 | 96.00 | 96.20 | 96.20 | 0.10% | 44,742 |
| Dec 19, 2025 | 96.20 | 96.20 | 95.70 | 96.10 | 96.10 | 0.31% | 19,767 |
| Dec 18, 2025 | 95.90 | 96.20 | 95.80 | 95.80 | 95.80 | - | 37,194 |
| Dec 17, 2025 | 95.90 | 96.20 | 95.80 | 95.80 | 95.80 | 0.42% | 41,200 |
| Dec 16, 2025 | 95.30 | 95.80 | 95.30 | 95.40 | 95.40 | 0.10% | 41,150 |
| Dec 15, 2025 | 95.20 | 95.80 | 94.80 | 95.30 | 95.30 | 0.11% | 47,007 |
| Dec 12, 2025 | 96.70 | 96.80 | 95.10 | 95.20 | 95.20 | -1.14% | 109,634 |
| Dec 11, 2025 | 96.50 | 96.50 | 95.80 | 96.30 | 96.30 | 0.10% | 48,727 |
| Dec 10, 2025 | 95.30 | 97.00 | 95.20 | 96.20 | 96.20 | 1.26% | 112,700 |
| Dec 9, 2025 | 95.20 | 95.50 | 95.00 | 95.00 | 95.00 | -0.11% | 37,722 |
| Dec 8, 2025 | 95.20 | 95.20 | 95.00 | 95.10 | 95.10 | -0.11% | 32,985 |
| Dec 5, 2025 | 95.30 | 95.50 | 95.20 | 95.20 | 95.20 | -0.10% | 36,198 |
| Dec 4, 2025 | 95.70 | 96.20 | 95.30 | 95.30 | 95.30 | - | 64,698 |
| Dec 3, 2025 | 95.60 | 95.80 | 95.20 | 95.30 | 95.30 | -0.31% | 33,450 |
| Dec 2, 2025 | 95.80 | 95.80 | 95.00 | 95.60 | 95.60 | - | 71,580 |
| Dec 1, 2025 | 96.10 | 96.50 | 95.60 | 95.60 | 95.60 | -0.73% | 36,036 |
| Nov 28, 2025 | 95.70 | 96.70 | 95.70 | 96.30 | 96.30 | 0.31% | 56,045 |
| Nov 27, 2025 | 95.60 | 96.20 | 95.40 | 96.00 | 96.00 | 0.95% | 41,731 |
| Nov 26, 2025 | 95.40 | 96.00 | 94.70 | 95.10 | 95.10 | -0.31% | 61,381 |
| Nov 25, 2025 | 96.00 | 96.30 | 95.30 | 95.40 | 95.40 | 0.32% | 24,192 |
| Nov 24, 2025 | 95.00 | 95.20 | 94.50 | 95.10 | 95.10 | 0.63% | 55,097 |
| Nov 21, 2025 | 94.90 | 95.50 | 94.50 | 94.50 | 94.50 | -0.53% | 55,383 |
| Nov 20, 2025 | 94.80 | 95.50 | 94.80 | 95.00 | 95.00 | 1.17% | 38,923 |
| Nov 19, 2025 | 93.90 | 94.50 | 93.90 | 93.90 | 93.90 | -0.11% | 84,195 |
| Nov 18, 2025 | 95.10 | 95.10 | 93.80 | 94.00 | 94.00 | -1.16% | 87,993 |
| Nov 17, 2025 | 96.50 | 96.50 | 95.10 | 95.10 | 95.10 | -1.76% | 59,184 |
| Nov 14, 2025 | 97.00 | 97.20 | 96.30 | 96.80 | 96.80 | -0.72% | 43,711 |
| Nov 13, 2025 | 97.50 | 98.10 | 97.30 | 97.50 | 97.50 | 0.21% | 103,913 |
| Nov 12, 2025 | 96.20 | 97.30 | 96.00 | 97.30 | 97.30 | 1.57% | 107,035 |
| Nov 11, 2025 | 95.10 | 96.30 | 95.10 | 95.80 | 95.80 | 1.27% | 107,297 |
| Nov 10, 2025 | 95.00 | 95.30 | 94.50 | 94.60 | 94.60 | -0.42% | 61,700 |
| Nov 7, 2025 | 95.80 | 95.80 | 94.90 | 95.00 | 95.00 | -0.84% | 60,023 |
| Nov 6, 2025 | 96.00 | 96.50 | 95.50 | 95.80 | 95.80 | -0.73% | 67,886 |
| Nov 5, 2025 | 96.10 | 96.80 | 95.50 | 96.50 | 96.50 | -0.31% | 86,290 |
| Nov 4, 2025 | 96.50 | 97.80 | 96.10 | 96.80 | 96.80 | 2.00% | 200,400 |
| Nov 3, 2025 | 94.10 | 95.00 | 93.80 | 94.90 | 94.90 | 1.50% | 95,681 |
| Oct 31, 2025 | 93.90 | 93.90 | 93.10 | 93.50 | 93.50 | 0.54% | 69,854 |
| Oct 30, 2025 | 93.90 | 93.90 | 92.90 | 93.00 | 93.00 | -0.96% | 106,541 |
| Oct 29, 2025 | 93.80 | 94.10 | 93.80 | 93.90 | 93.90 | 0.21% | 42,414 |
| Oct 28, 2025 | 93.90 | 94.50 | 93.40 | 93.70 | 93.70 | -0.21% | 62,489 |
| Oct 27, 2025 | 95.00 | 95.00 | 93.50 | 93.90 | 93.90 | -1.05% | 152,920 |
| Oct 23, 2025 | 94.90 | 95.00 | 94.70 | 94.90 | 94.90 | -0.11% | 34,836 |
| Oct 22, 2025 | 94.70 | 95.20 | 94.70 | 95.00 | 95.00 | 0.32% | 43,181 |
| Oct 21, 2025 | 95.00 | 95.00 | 94.60 | 94.70 | 94.70 | -0.32% | 35,312 |
| Oct 20, 2025 | 94.10 | 95.50 | 93.90 | 95.00 | 95.00 | 0.96% | 64,015 |
| Oct 17, 2025 | 93.50 | 94.40 | 93.10 | 94.10 | 94.10 | 0.64% | 73,748 |
| Oct 16, 2025 | 93.50 | 94.30 | 92.80 | 93.50 | 93.50 | -0.21% | 159,542 |
| Oct 15, 2025 | 93.60 | 94.30 | 92.50 | 93.70 | 93.70 | -0.74% | 481,969 |
| Oct 14, 2025 | 95.70 | 96.50 | 93.70 | 94.40 | 94.40 | -1.15% | 283,165 |
| Oct 13, 2025 | 96.00 | 96.00 | 94.30 | 95.50 | 95.50 | -1.04% | 147,814 |
| Oct 9, 2025 | 97.10 | 97.20 | 96.40 | 96.50 | 96.50 | -0.72% | 69,167 |
| 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 |