HIM Intl Music

8446
🏛️ taiwan →
98.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 89.00 90.60 89.00 90.10 0.0M
2021-12-29 88.60 89.00 88.20 89.00 0.0M
2021-12-28 88.20 88.50 88.20 88.20 0.0M
2021-12-27 88.20 88.80 88.10 88.30 0.0M
2021-12-24 88.50 88.50 88.20 88.40 0.0M
2021-12-23 88.90 88.90 88.40 88.50 0.0M
2021-12-22 89.50 89.50 88.30 88.30 0.0M
2021-12-21 88.90 89.20 88.60 88.80 0.0M
2021-12-20 89.50 89.50 88.50 88.90 0.0M
2021-12-17 89.10 89.10 88.20 88.50 0.0M
2021-12-16 90.00 90.00 89.00 89.10 0.0M
2021-12-15 89.50 91.50 89.30 90.20 0.0M
2021-12-14 88.90 89.10 88.70 89.00 0.0M
2021-12-13 88.70 89.00 88.50 88.90 0.0M
2021-12-10 89.40 89.40 88.60 88.70 0.0M
2021-12-09 88.80 88.90 88.60 88.80 0.0M
2021-12-08 89.40 89.40 88.20 88.60 0.0M
2021-12-07 88.30 88.80 88.00 88.20 0.0M
2021-12-06 87.50 88.60 87.50 88.30 0.0M
2021-12-03 87.80 87.90 87.60 87.70 0.0M
2021-12-02 88.00 88.20 87.20 87.30 0.0M
2021-12-01 88.10 88.60 88.00 88.40 0.0M
2021-11-30 87.30 88.50 87.30 88.10 0.0M
2021-11-29 87.80 87.80 86.60 87.30 0.0M
2021-11-26 90.10 90.10 88.40 88.40 0.0M
2021-11-25 90.00 90.70 89.60 90.10 0.0M
2021-11-24 90.20 90.30 89.80 90.10 0.0M
2021-11-23 92.20 92.20 89.70 90.90 0.0M
2021-11-22 93.70 96.80 93.00 93.60 0.0M
2021-11-19 89.00 94.00 89.00 92.30 0.0M
2021-11-18 88.50 88.60 88.20 88.20 0.0M
2021-11-17 88.90 88.90 88.30 88.30 0.0M
2021-11-16 89.00 89.30 88.40 88.50 0.0M
2021-11-15 88.80 88.80 88.50 88.80 0.0M
2021-11-12 89.20 89.20 88.70 88.80 0.0M
2021-11-11 89.50 89.50 88.10 89.00 0.0M
2021-11-10 89.60 89.60 89.10 89.10 0.0M
2021-11-09 89.50 89.80 89.10 89.40 0.0M
2021-11-08 88.40 89.60 88.30 89.50 0.0M
2021-11-05 88.80 88.80 88.20 88.20 0.0M
2021-11-04 88.20 88.30 88.10 88.30 0.0M
2021-11-03 88.00 88.20 88.00 88.20 0.0M
2021-11-02 88.70 88.70 88.10 88.10 0.0M
2021-11-01 88.10 88.80 88.00 88.50 0.0M
2021-10-29 88.00 88.40 88.00 88.10 0.0M
2021-10-28 88.30 88.60 87.60 88.20 0.0M
2021-10-27 88.00 88.50 88.00 88.20 0.0M
2021-10-26 88.60 88.60 88.20 88.20 0.0M
2021-10-25 89.00 89.10 88.10 88.60 0.0M
2021-10-22 89.90 89.90 88.80 89.00 0.0M
2021-10-21 90.30 90.30 89.90 89.90 0.0M
2021-10-20 90.00 90.30 89.60 89.80 0.0M
2021-10-19 90.60 90.60 89.50 90.00 0.0M
2021-10-18 89.20 90.50 89.20 89.90 0.0M
2021-10-15 90.90 90.90 89.00 89.90 0.0M
2021-10-14 90.40 90.50 89.50 89.80 0.0M
2021-10-13 90.10 90.10 89.00 89.50 0.0M
2021-10-12 90.00 90.30 89.00 90.10 0.0M
2021-10-08 90.60 91.10 90.10 90.50 0.0M
2021-10-07 88.80 90.40 88.80 90.40 0.0M
2021-10-06 88.30 88.80 87.60 88.80 0.0M
2021-10-05 87.80 88.00 86.90 87.60 0.0M
2021-10-04 88.80 88.80 86.50 87.60 0.0M
2021-10-01 89.70 90.00 88.20 88.60 0.0M
2021-09-30 88.50 90.10 88.40 90.00 0.0M
2021-09-29 88.00 88.50 87.50 88.30 0.0M
2021-09-28 87.00 88.50 87.00 88.20 0.0M
2021-09-27 85.10 87.00 85.10 86.70 0.0M
2021-09-24 84.40 84.80 84.10 84.80 0.0M
2021-09-23 84.10 84.40 84.10 84.10 0.0M
2021-09-22 85.00 85.70 84.00 84.10 0.0M
2021-09-17 84.60 85.30 84.50 85.00 0.0M
2021-09-16 84.70 85.20 84.60 84.60 0.0M
2021-09-15 85.20 85.60 84.90 84.90 0.0M
2021-09-14 86.00 86.40 85.20 85.20 0.0M
2021-09-13 85.10 86.70 84.90 86.30 0.0M
2021-09-10 84.60 85.00 84.60 84.90 0.0M
2021-09-09 83.50 84.50 83.50 84.50 0.0M
2021-09-08 84.90 84.90 83.90 84.20 0.0M
2021-09-07 85.50 86.00 84.70 85.00 0.0M
2021-09-06 86.30 86.50 85.50 85.50 0.0M
2021-09-03 86.90 87.30 86.20 86.20 0.0M
2021-09-02 87.50 87.50 86.90 86.90 0.0M
2021-09-01 87.90 87.90 87.00 87.50 0.0M
2021-08-31 87.60 87.60 87.10 87.20 0.0M
2021-08-30 88.00 88.90 87.70 87.70 0.0M
2021-08-27 86.70 87.70 86.70 87.60 0.0M
2021-08-26 85.50 86.50 85.50 86.50 0.0M
2021-08-25 84.90 85.40 84.10 85.20 0.0M
2021-08-24 83.50 85.00 83.50 84.90 0.0M
2021-08-23 84.30 84.30 83.10 83.50 0.0M
2021-08-20 85.00 85.50 84.20 84.20 0.0M
2021-08-19 86.80 86.80 85.40 85.40 0.0M
2021-08-18 86.80 87.10 86.20 86.80 0.0M
2021-08-17 87.20 87.50 86.80 87.10 0.0M
2021-08-16 88.10 88.20 87.10 87.20 0.0M
2021-08-13 88.00 88.10 87.90 88.10 0.0M
2021-08-12 88.20 88.80 88.00 88.10 0.0M
2021-08-11 88.50 88.70 88.20 88.20 0.0M
2021-08-10 88.90 88.90 87.30 88.90 0.0M
2021-08-09 90.10 90.10 88.90 89.30 0.0M
2021-08-06 90.80 90.90 90.10 90.10 0.0M
2021-08-05 90.50 91.00 90.50 90.80 0.0M
2021-08-04 91.00 91.70 90.60 90.60 0.0M
2021-08-03 90.40 91.10 90.40 91.00 0.0M
2021-08-02 90.50 90.50 89.80 90.40 0.0M
2021-07-30 91.10 91.70 90.70 90.70 0.0M
2021-07-29 91.10 91.10 90.20 91.10 0.0M
2021-07-28 90.30 90.30 88.00 89.70 0.0M
2021-07-27 91.10 91.60 90.50 90.50 0.0M
2021-07-26 90.70 91.80 90.70 91.70 0.0M
2021-07-23 91.00 91.20 90.30 91.00 0.0M
2021-07-22 90.00 90.50 90.00 90.20 0.0M
2021-07-21 90.40 90.50 89.80 90.00 0.0M
2021-07-20 90.80 90.80 90.10 90.30 0.0M
2021-07-19 90.90 91.10 90.60 91.00 0.0M
2021-07-16 90.30 91.60 90.00 91.30 0.0M
2021-07-15 90.70 90.70 89.90 90.10 0.0M
2021-07-14 90.10 90.50 89.50 90.20 0.0M
2021-07-13 91.00 91.70 90.30 90.40 0.0M
2021-07-12 92.10 92.10 90.70 91.00 0.0M
2021-07-09 92.50 92.60 91.90 92.10 0.0M
2021-07-08 93.00 93.20 92.60 92.70 0.0M
2021-07-07 93.30 93.70 92.80 93.00 0.0M
2021-07-06 93.40 93.70 92.80 93.30 0.0M
2021-07-05 93.70 94.50 93.50 94.00 0.0M
2021-07-02 94.60 94.60 93.10 93.40 0.0M
2021-07-01 94.50 94.90 94.00 94.30 0.0M
2021-06-30 94.10 94.70 94.00 94.40 0.0M
2021-06-29 94.70 94.70 93.80 93.80 0.0M
2021-06-28 95.00 95.20 94.50 94.60 0.0M
2021-06-25 94.80 95.60 94.70 94.70 0.0M
2021-06-24 94.00 95.10 93.90 94.80 0.0M
2021-06-23 93.50 94.80 93.50 93.90 0.0M
2021-06-22 93.00 93.20 92.50 93.00 0.0M
2021-06-21 93.60 93.60 92.30 92.30 0.0M
2021-06-18 93.90 94.40 93.40 93.60 0.0M
2021-06-17 93.10 93.70 92.90 93.70 0.0M
2021-06-16 92.50 94.10 92.00 93.10 0.0M
2021-06-15 93.00 93.00 91.80 92.50 0.0M
2021-06-11 93.00 93.80 92.50 92.50 0.0M
2021-06-10 92.60 93.90 92.60 92.90 0.0M
2021-06-09 92.80 93.10 92.60 92.80 0.0M
2021-06-08 94.00 94.00 92.60 93.50 0.0M
2021-06-07 95.50 95.50 93.00 94.20 0.0M
2021-06-04 95.20 95.20 94.60 95.00 0.0M
2021-06-03 95.10 95.50 94.50 95.20 0.0M
2021-06-02 96.30 96.30 94.80 95.10 0.0M
2021-06-01 96.70 96.80 95.30 95.70 0.0M
2021-05-31 94.60 96.00 94.30 95.30 0.0M
2021-05-28 94.60 95.50 93.70 94.60 0.0M
2021-05-27 93.90 94.40 93.20 93.70 0.0M
2021-05-26 95.00 95.00 93.60 93.80 0.0M
2021-05-25 96.00 96.80 94.10 94.50 0.0M
2021-05-24 93.10 95.20 93.10 95.00 0.0M
2021-05-21 91.60 94.00 91.60 93.20 0.0M
2021-05-20 93.20 93.60 91.70 91.70 0.0M
2021-05-19 90.60 94.10 90.00 93.50 0.0M
2021-05-18 86.60 90.80 86.60 90.60 0.0M
2021-05-17 88.10 91.00 86.50 87.40 0.0M
2021-05-14 93.20 93.20 91.10 91.80 0.0M
2021-05-13 92.00 92.90 90.20 91.60 0.0M
2021-05-12 98.00 98.00 90.00 93.90 0.0M
2021-05-11 96.70 99.40 96.50 98.00 0.0M
2021-05-10 99.50 99.50 95.70 96.40 0.0M
2021-05-07 102.00 103.00 99.90 100.50 0.0M
2021-05-06 100.00 102.50 99.80 101.50 0.0M
2021-05-05 100.50 100.50 99.50 99.90 0.0M
2021-05-04 101.50 102.50 97.60 100.50 0.0M
2021-05-03 103.50 103.50 101.00 101.50 0.0M
2021-04-29 104.00 104.50 103.00 103.50 0.0M
2021-04-28 104.50 104.50 103.00 103.50 0.0M
2021-04-27 104.00 105.00 103.00 104.50 0.0M
2021-04-26 105.00 105.00 102.50 103.50 0.0M
2021-04-23 105.00 105.00 103.00 104.00 0.0M
2021-04-22 107.00 107.00 103.50 104.00 0.0M
2021-04-21 109.00 109.50 108.00 109.00 0.0M
2021-04-20 110.00 110.00 108.00 109.50 0.0M
2021-04-19 109.50 110.00 108.00 110.00 0.0M
2021-04-16 111.00 111.00 109.00 109.50 0.0M
2021-04-15 109.00 112.50 109.00 111.00 0.0M
2021-04-14 108.00 108.50 106.00 108.00 0.0M
2021-04-13 106.50 108.00 106.00 107.00 0.0M
2021-04-12 106.00 106.50 104.50 106.00 0.0M
2021-04-09 106.00 107.50 104.00 105.50 0.0M
2021-04-08 110.50 110.50 103.50 106.00 0.0M
2021-04-07 113.50 116.50 113.00 115.00 0.0M
2021-04-06 115.00 115.00 112.50 113.00 0.0M
2021-04-01 117.00 118.00 113.50 114.50 0.0M
2021-03-31 119.00 119.00 116.50 117.00 0.0M
2021-03-30 119.00 119.00 118.50 118.50 0.0M
2021-03-29 119.50 120.00 118.50 119.50 0.0M
2021-03-26 119.00 119.50 118.50 119.50 0.0M
2021-03-25 118.00 119.00 117.00 119.00 0.0M
2021-03-24 118.00 118.50 117.00 118.50 0.0M
2021-03-23 120.50 120.50 118.50 119.00 0.0M
2021-03-22 120.00 120.00 118.00 119.00 0.0M
2021-03-19 120.50 121.00 119.00 120.00 0.0M
2021-03-18 118.50 121.00 117.50 120.50 0.0M
2021-03-17 121.50 121.50 118.50 118.50 0.0M
2021-03-16 121.00 122.00 120.50 121.50 0.0M
2021-03-15 118.50 122.00 117.50 120.50 0.0M
2021-03-12 118.50 118.50 116.50 117.50 0.0M
2021-03-11 118.00 119.50 116.50 118.00 0.0M
2021-03-10 112.50 121.00 112.50 117.50 0.0M
2021-03-09 110.00 111.00 107.50 110.50 0.0M
2021-03-08 109.00 111.50 109.00 109.00 0.0M
2021-03-05 105.50 108.00 105.50 107.50 0.0M
2021-03-04 104.50 106.00 104.00 106.00 0.0M
2021-03-03 108.00 108.00 104.00 105.00 0.0M
2021-03-02 108.50 112.00 106.50 107.00 0.0M
2021-02-26 103.50 105.00 103.50 104.50 0.0M
2021-02-25 104.00 105.00 104.00 104.50 0.0M
2021-02-24 104.00 105.50 104.00 104.00 0.0M
2021-02-23 101.50 106.00 101.50 105.00 0.0M
2021-02-22 100.50 102.50 100.50 102.00 0.0M
2021-02-19 101.00 101.00 100.00 100.50 0.0M
2021-02-18 100.50 101.00 100.00 101.00 0.0M
2021-02-17 101.00 101.50 100.00 101.00 0.0M
2021-02-05 100.50 101.50 100.50 101.50 0.0M
2021-02-04 99.90 100.50 99.70 100.50 0.0M
2021-02-03 100.00 100.00 99.60 99.90 0.0M
2021-02-02 99.90 100.00 99.50 99.70 0.0M
2021-02-01 99.50 99.90 99.20 99.90 0.0M
2021-01-29 99.80 100.00 99.40 99.40 0.0M
2021-01-28 99.80 100.00 99.10 99.40 0.0M
2021-01-27 99.50 100.00 99.50 99.80 0.0M
2021-01-26 99.80 100.00 99.30 99.80 0.0M
2021-01-25 99.50 100.00 99.50 99.80 0.0M
2021-01-22 100.00 100.00 99.20 99.50 0.0M
2021-01-21 99.60 100.50 99.60 100.50 0.0M
2021-01-20 100.50 100.50 99.70 99.70 0.0M
2021-01-19 100.50 101.00 100.00 100.50 0.0M
2021-01-18 100.50 101.00 99.70 101.00 0.0M
2021-01-15 101.00 101.50 100.50 101.50 0.0M
2021-01-14 102.00 102.00 101.00 101.00 0.0M
2021-01-13 101.50 102.50 101.00 102.00 0.0M
2021-01-12 102.50 102.50 101.50 101.50 0.0M
2021-01-11 102.50 103.00 102.00 102.50 0.0M
2021-01-08 102.50 103.00 101.50 102.50 0.0M
2021-01-07 102.50 103.00 101.50 103.00 0.0M
2021-01-06 103.50 103.50 101.50 102.00 0.0M
2021-01-05 102.50 103.50 102.00 103.50 0.0M
2021-01-04 102.50 103.50 102.00 102.50 0.0M