HIM International Music Inc. (TPEX:8446)
Taiwan
· Delayed Price · Currency is TWD 85.90
-0.90 (-1.04%)
Apr 29, 2026, 12:49 PM CST
HIM International Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.48% | 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 |
| Mar 13, 2026 | 96.60 | 97.40 | 96.40 | 97.10 | 89.22 | 0.62% | 114,626 |
| Mar 12, 2026 | 97.00 | 97.10 | 96.20 | 96.50 | 88.67 | -0.41% | 127,541 |
| Mar 11, 2026 | 96.50 | 97.40 | 96.50 | 96.90 | 89.04 | 0.41% | 181,715 |
| Mar 10, 2026 | 97.20 | 97.50 | 95.80 | 96.50 | 88.67 | 1.58% | 254,663 |
| Mar 9, 2026 | 94.80 | 95.20 | 94.00 | 95.00 | 87.29 | -1.14% | 162,406 |
| Mar 6, 2026 | 94.80 | 96.10 | 94.80 | 96.10 | 88.30 | 1.05% | 79,532 |
| Mar 5, 2026 | 94.10 | 95.10 | 94.00 | 95.10 | 87.38 | 0.96% | 72,773 |
| Mar 4, 2026 | 94.70 | 94.70 | 93.20 | 94.20 | 86.56 | -0.84% | 130,489 |
| Mar 3, 2026 | 95.00 | 95.20 | 94.60 | 95.00 | 87.29 | - | 69,819 |
| Mar 2, 2026 | 94.50 | 95.00 | 94.10 | 95.00 | 87.29 | 0.42% | 73,129 |
| Feb 26, 2026 | 94.50 | 95.30 | 94.50 | 94.60 | 86.92 | 0.21% | 81,185 |
| Feb 25, 2026 | 94.50 | 94.60 | 94.20 | 94.40 | 86.74 | 0.11% | 61,064 |
| Feb 24, 2026 | 94.30 | 94.60 | 94.20 | 94.30 | 86.65 | - | 108,875 |
| Feb 23, 2026 | 95.50 | 95.50 | 94.20 | 94.30 | 86.65 | - | 60,193 |
| Feb 11, 2026 | 94.10 | 94.40 | 94.00 | 94.30 | 86.65 | 0.21% | 35,559 |
| Feb 10, 2026 | 94.50 | 94.50 | 94.10 | 94.10 | 86.47 | 0.11% | 30,042 |
| Feb 9, 2026 | 93.70 | 94.00 | 93.50 | 94.00 | 86.37 | 0.32% | 52,194 |
| Feb 6, 2026 | 93.80 | 94.50 | 93.20 | 93.70 | 86.10 | -0.32% | 41,927 |
| Feb 5, 2026 | 94.20 | 94.70 | 93.70 | 94.00 | 86.37 | -0.21% | 46,497 |
| Feb 4, 2026 | 94.00 | 94.70 | 94.00 | 94.20 | 86.56 | 0.21% | 41,365 |
| Feb 3, 2026 | 94.00 | 94.20 | 93.80 | 94.00 | 86.37 | - | 29,771 |
| Feb 2, 2026 | 93.90 | 94.00 | 93.20 | 94.00 | 86.37 | 0.21% | 109,129 |
| Jan 30, 2026 | 94.00 | 94.50 | 93.60 | 93.80 | 86.19 | -0.74% | 101,312 |
| Jan 29, 2026 | 94.50 | 94.60 | 94.00 | 94.50 | 86.83 | - | 94,873 |
| Jan 28, 2026 | 95.10 | 95.40 | 94.50 | 94.50 | 86.83 | -0.84% | 84,748 |
| Jan 27, 2026 | 95.60 | 96.30 | 95.00 | 95.30 | 87.57 | -0.52% | 91,601 |
| Jan 26, 2026 | 95.50 | 95.80 | 95.30 | 95.80 | 88.03 | 0.74% | 73,848 |
| Jan 23, 2026 | 94.70 | 95.30 | 94.40 | 95.10 | 87.38 | 0.85% | 88,553 |
| Jan 22, 2026 | 94.20 | 94.40 | 94.10 | 94.30 | 86.65 | 0.21% | 42,792 |
| Jan 21, 2026 | 94.50 | 94.90 | 94.10 | 94.10 | 86.47 | -0.74% | 95,221 |
| Jan 20, 2026 | 94.90 | 95.10 | 94.50 | 94.80 | 87.11 | - | 98,719 |
| Jan 19, 2026 | 95.00 | 95.00 | 94.60 | 94.80 | 87.11 | -0.21% | 128,563 |
| Jan 16, 2026 | 95.50 | 95.50 | 94.60 | 95.00 | 87.29 | -0.21% | 153,454 |
| Jan 15, 2026 | 95.40 | 95.60 | 95.00 | 95.20 | 87.48 | -0.42% | 103,767 |
| Jan 14, 2026 | 95.20 | 96.00 | 95.20 | 95.60 | 87.84 | 0.42% | 78,575 |
| Jan 13, 2026 | 95.60 | 95.60 | 95.00 | 95.20 | 87.48 | -0.42% | 56,349 |
| Jan 12, 2026 | 95.50 | 95.80 | 95.00 | 95.60 | 87.84 | -0.42% | 106,170 |
| Jan 9, 2026 | 96.40 | 96.60 | 95.50 | 96.00 | 88.21 | -0.10% | 72,310 |
| Jan 8, 2026 | 95.80 | 96.10 | 95.60 | 96.10 | 88.30 | 0.31% | 120,198 |
| Jan 7, 2026 | 96.50 | 96.50 | 95.50 | 95.80 | 88.03 | -0.62% | 218,257 |
| Jan 6, 2026 | 96.60 | 96.70 | 96.20 | 96.40 | 88.58 | -0.21% | 45,771 |
| Jan 5, 2026 | 97.90 | 97.90 | 96.60 | 96.60 | 88.76 | -1.33% | 101,475 |
| Jan 2, 2026 | 97.50 | 97.90 | 96.90 | 97.90 | 89.96 | 0.82% | 67,526 |
| Dec 31, 2025 | 98.80 | 98.80 | 96.60 | 97.10 | 89.22 | 0.41% | 82,216 |
| Dec 30, 2025 | 96.80 | 96.80 | 96.30 | 96.70 | 88.85 | -0.10% | 47,902 |
| Dec 29, 2025 | 96.30 | 97.00 | 96.30 | 96.80 | 88.95 | 0.83% | 50,083 |
| Dec 26, 2025 | 96.40 | 96.40 | 95.90 | 96.00 | 88.21 | -0.10% | 36,716 |
| Dec 24, 2025 | 96.90 | 97.40 | 95.90 | 96.10 | 88.30 | -0.62% | 74,259 |
| Dec 23, 2025 | 96.50 | 96.90 | 96.30 | 96.70 | 88.85 | 0.52% | 43,901 |
| Dec 22, 2025 | 96.30 | 96.60 | 96.00 | 96.20 | 88.39 | 0.10% | 44,742 |
| Dec 19, 2025 | 96.20 | 96.20 | 95.70 | 96.10 | 88.30 | 0.31% | 19,767 |
| Dec 18, 2025 | 95.90 | 96.20 | 95.80 | 95.80 | 88.03 | - | 37,194 |
| Dec 17, 2025 | 95.90 | 96.20 | 95.80 | 95.80 | 88.03 | 0.42% | 41,200 |
| Dec 16, 2025 | 95.30 | 95.80 | 95.30 | 95.40 | 87.66 | 0.10% | 41,150 |
| Dec 15, 2025 | 95.20 | 95.80 | 94.80 | 95.30 | 87.57 | 0.11% | 47,007 |
| Dec 12, 2025 | 96.70 | 96.80 | 95.10 | 95.20 | 87.48 | -1.14% | 109,634 |
| Dec 11, 2025 | 96.50 | 96.50 | 95.80 | 96.30 | 88.49 | 0.10% | 48,727 |
| Dec 10, 2025 | 95.30 | 97.00 | 95.20 | 96.20 | 88.39 | 1.26% | 112,700 |
| Dec 9, 2025 | 95.20 | 95.50 | 95.00 | 95.00 | 87.29 | -0.11% | 37,722 |
| Dec 8, 2025 | 95.20 | 95.20 | 95.00 | 95.10 | 87.38 | -0.11% | 32,985 |
| Dec 5, 2025 | 95.30 | 95.50 | 95.20 | 95.20 | 87.48 | -0.10% | 36,198 |
| Dec 4, 2025 | 95.70 | 96.20 | 95.30 | 95.30 | 87.57 | - | 64,698 |
| Dec 3, 2025 | 95.60 | 95.80 | 95.20 | 95.30 | 87.57 | -0.31% | 33,450 |
| Dec 2, 2025 | 95.80 | 95.80 | 95.00 | 95.60 | 87.84 | - | 71,580 |
| Dec 1, 2025 | 96.10 | 96.50 | 95.60 | 95.60 | 87.84 | -0.73% | 36,036 |
| Nov 28, 2025 | 95.70 | 96.70 | 95.70 | 96.30 | 88.49 | 0.31% | 56,045 |
| Nov 27, 2025 | 95.60 | 96.20 | 95.40 | 96.00 | 88.21 | 0.95% | 41,731 |
| Nov 26, 2025 | 95.40 | 96.00 | 94.70 | 95.10 | 87.38 | -0.31% | 61,381 |
| Nov 25, 2025 | 96.00 | 96.30 | 95.30 | 95.40 | 87.66 | 0.32% | 24,192 |
| Nov 24, 2025 | 95.00 | 95.20 | 94.50 | 95.10 | 87.38 | 0.63% | 55,097 |