HIM International Music Inc. (TPEX:8446)
Taiwan
· Delayed Price · Currency is TWD 95.20
-0.10 (-0.10%)
At close: Dec 5, 2025
HIM International Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 98.50 | 99.30 | 98.40 | 98.40 | 98.40 | - | 24,844 |
| Sep 30, 2025 | 98.30 | 98.90 | 98.10 | 98.40 | 98.40 | 0.31% | 62,376 |
| Sep 26, 2025 | 98.70 | 98.70 | 98.10 | 98.10 | 98.10 | -0.61% | 82,028 |
| Sep 25, 2025 | 99.00 | 99.50 | 98.60 | 98.70 | 98.70 | -0.20% | 69,175 |
| Sep 24, 2025 | 99.00 | 99.30 | 98.80 | 98.90 | 98.90 | 0.10% | 51,841 |
| Sep 23, 2025 | 99.10 | 99.10 | 98.30 | 98.80 | 98.80 | -0.20% | 75,028 |