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
2022-12-30 80.80 81.10 80.50 81.10 0.0M
2022-12-29 81.10 81.10 80.00 80.70 0.0M
2022-12-28 82.20 82.40 80.90 81.10 0.0M
2022-12-27 83.50 83.50 81.70 82.40 0.0M
2022-12-26 82.30 83.70 82.30 83.20 0.0M
2022-12-23 82.40 83.20 82.30 83.20 0.0M
2022-12-22 83.70 83.70 81.10 82.50 0.0M
2022-12-21 81.70 83.60 81.70 82.30 0.0M
2022-12-20 83.80 83.80 80.50 81.10 0.0M
2022-12-19 83.50 84.30 83.50 84.10 0.0M
2022-12-16 84.90 84.90 83.60 84.20 0.0M
2022-12-15 85.00 87.50 84.70 85.20 0.0M
2022-12-14 82.40 85.00 82.40 85.00 0.0M
2022-12-13 82.10 82.70 81.40 82.40 0.0M
2022-12-12 83.00 83.10 81.70 82.10 0.0M
2022-12-09 81.50 82.90 81.00 82.90 0.0M
2022-12-08 80.00 81.50 78.90 81.50 0.0M
2022-12-07 82.50 83.00 81.10 81.40 0.0M
2022-12-06 83.80 84.90 82.30 83.50 0.0M
2022-12-05 84.40 85.00 83.80 83.80 0.0M
2022-12-02 85.00 85.40 84.00 84.30 0.0M
2022-12-01 87.30 88.00 84.00 85.40 0.0M
2022-11-30 79.50 85.40 78.40 85.40 0.0M
2022-11-29 77.10 79.60 76.80 79.10 0.0M
2022-11-28 77.60 78.00 76.80 77.20 0.0M
2022-11-25 77.30 77.80 77.20 77.40 0.0M
2022-11-24 77.80 78.20 76.80 77.20 0.0M
2022-11-23 77.50 77.80 76.50 76.80 0.0M
2022-11-22 78.10 78.10 76.70 77.00 0.0M
2022-11-21 78.70 80.40 77.50 78.30 0.0M
2022-11-18 75.10 75.20 73.50 73.50 0.0M
2022-11-17 74.10 74.30 74.00 74.30 0.0M
2022-11-16 75.30 75.30 73.60 74.00 0.0M
2022-11-15 74.30 74.30 73.60 74.30 0.0M
2022-11-14 74.00 74.50 73.50 74.50 0.0M
2022-11-11 73.40 74.10 73.40 74.00 0.0M
2022-11-10 73.50 73.50 72.90 73.10 0.0M
2022-11-09 73.10 73.90 73.00 73.70 0.0M
2022-11-08 72.20 73.00 72.00 73.00 0.0M
2022-11-07 72.50 72.60 72.00 72.50 0.0M
2022-11-04 71.50 72.00 71.50 72.00 0.0M
2022-11-03 71.80 72.40 71.60 71.70 0.0M
2022-11-02 72.50 72.50 71.60 71.80 0.0M
2022-11-01 71.70 71.80 71.40 71.80 0.0M
2022-10-31 72.00 72.00 71.60 71.60 0.0M
2022-10-28 71.60 72.00 71.60 72.00 0.0M
2022-10-27 71.70 72.50 71.70 72.50 0.0M
2022-10-26 72.00 72.10 71.10 71.30 0.0M
2022-10-25 72.50 72.50 72.00 72.10 0.0M
2022-10-24 73.00 73.10 72.30 73.00 0.0M
2022-10-21 72.10 73.30 72.00 72.70 0.0M
2022-10-20 72.60 73.00 71.80 72.90 0.0M
2022-10-19 73.40 73.40 72.60 73.10 0.0M
2022-10-18 73.00 75.00 72.50 73.40 0.0M
2022-10-17 73.10 73.20 73.10 73.20 0.0M
2022-10-14 72.50 74.30 71.90 73.40 0.0M
2022-10-13 72.90 73.50 72.00 72.00 0.0M
2022-10-12 72.70 73.60 72.50 72.90 0.0M
2022-10-11 72.00 73.00 72.00 72.70 0.0M
2022-10-06 73.30 73.50 73.10 73.40 0.0M
2022-10-05 73.60 74.90 73.50 73.80 0.0M
2022-10-04 74.20 74.20 73.50 73.50 0.0M
2022-10-03 72.40 74.10 72.10 73.90 0.0M
2022-09-30 71.20 72.50 71.20 72.40 0.0M
2022-09-29 71.80 72.50 71.80 72.20 0.0M
2022-09-28 72.80 72.80 70.20 71.80 0.0M
2022-09-27 73.50 73.50 72.20 73.40 0.0M
2022-09-26 74.70 74.70 73.90 73.90 0.0M
2022-09-23 74.70 76.30 74.60 75.80 0.0M
2022-09-22 75.20 75.60 74.60 74.60 0.0M
2022-09-21 75.60 75.60 75.00 75.60 0.0M
2022-09-20 76.30 76.30 75.40 75.70 0.0M
2022-09-19 77.00 77.00 75.40 76.80 0.0M
2022-09-16 77.50 77.50 76.30 77.00 0.0M
2022-09-15 77.20 77.70 76.50 77.60 0.0M
2022-09-14 75.50 77.00 74.70 76.20 0.0M
2022-09-13 75.40 76.20 74.60 75.60 0.0M
2022-09-12 74.70 75.30 74.10 75.30 0.0M
2022-09-08 74.10 74.10 74.10 74.10 0.0M
2022-09-07 73.00 74.20 71.90 74.20 0.0M
2022-09-06 74.50 74.50 73.70 73.70 0.0M
2022-09-05 75.20 75.50 74.40 74.50 0.0M
2022-09-02 75.90 76.00 75.50 75.50 0.0M
2022-09-01 76.20 76.50 76.00 76.00 0.0M
2022-08-31 76.50 76.50 76.10 76.50 0.0M
2022-08-30 76.70 76.80 76.40 76.80 0.0M
2022-08-29 76.90 76.90 76.20 76.70 0.0M
2022-08-26 76.90 77.20 76.70 77.20 0.0M
2022-08-25 76.60 77.50 76.60 76.90 0.0M
2022-08-24 76.40 76.60 76.40 76.50 0.0M
2022-08-23 76.80 76.90 76.00 76.50 0.0M
2022-08-22 76.80 76.80 75.80 76.80 0.0M
2022-08-19 75.60 77.00 75.40 76.80 0.0M
2022-08-18 75.60 75.60 75.60 75.60 0.0M
2022-08-17 75.60 75.90 74.60 75.60 0.0M
2022-08-16 76.90 77.70 76.30 76.70 0.0M
2022-08-15 80.30 80.30 76.00 76.80 0.0M
2022-08-12 73.00 73.10 72.80 73.10 0.0M
2022-08-11 71.70 72.20 71.60 72.20 0.0M
2022-08-10 71.90 72.00 71.20 71.50 0.0M
2022-08-09 71.20 71.50 70.80 71.50 0.0M
2022-08-08 70.90 71.40 70.10 70.70 0.0M
2022-08-05 70.80 71.50 70.10 70.70 0.0M
2022-08-04 71.10 71.20 69.80 70.50 0.0M
2022-08-03 70.80 71.10 70.60 71.10 0.0M
2022-08-02 73.30 73.50 70.80 71.20 0.0M
2022-08-01 72.20 72.50 71.60 72.50 0.0M
2022-07-29 72.10 72.40 72.10 72.20 0.0M
2022-07-28 72.50 72.70 72.20 72.40 0.0M
2022-07-27 72.60 72.60 72.00 72.10 0.0M
2022-07-26 73.00 73.00 72.40 72.40 0.0M
2022-07-25 73.00 73.10 72.50 72.90 0.0M
2022-07-22 72.50 72.80 71.60 72.80 0.0M
2022-07-21 72.30 72.40 71.20 71.60 0.0M
2022-07-20 72.10 72.30 71.50 72.00 0.0M
2022-07-19 70.40 71.50 70.40 71.40 0.0M
2022-07-18 71.80 71.80 70.90 71.30 0.0M
2022-07-15 70.40 72.10 70.40 70.60 0.0M
2022-07-14 70.10 70.70 70.10 70.70 0.0M
2022-07-13 69.50 70.10 69.50 70.10 0.0M
2022-07-12 70.00 70.00 68.70 69.20 0.0M
2022-07-11 71.10 71.10 70.00 70.20 0.0M
2022-07-08 72.80 72.80 71.20 71.20 0.0M
2022-07-07 71.00 71.40 71.00 71.40 0.0M
2022-07-06 71.50 71.90 70.30 71.00 0.0M
2022-07-05 71.50 72.00 70.90 72.00 0.0M
2022-07-04 72.20 72.20 71.50 71.50 0.0M
2022-07-01 73.10 73.10 71.80 71.80 0.0M
2022-06-30 73.80 73.80 73.20 73.60 0.0M
2022-06-29 74.00 74.00 73.80 73.80 0.0M
2022-06-28 73.70 74.10 73.70 74.10 0.0M
2022-06-27 73.80 74.50 73.50 74.50 0.0M
2022-06-24 73.00 73.80 73.00 73.80 0.0M
2022-06-23 73.00 75.60 72.60 72.80 0.0M
2022-06-22 74.00 74.00 71.70 72.70 0.0M
2022-06-21 72.70 73.50 72.60 73.00 0.0M
2022-06-20 73.20 73.40 72.80 72.80 0.0M
2022-06-17 72.90 73.20 72.70 73.20 0.0M
2022-06-16 74.00 74.00 73.40 73.40 0.0M
2022-06-15 73.20 74.10 73.10 73.60 0.0M
2022-06-14 74.80 74.90 74.00 74.00 0.0M
2022-06-13 74.80 75.20 73.50 75.20 0.0M
2022-06-10 75.10 75.60 75.00 75.10 0.0M
2022-06-09 75.70 76.80 75.20 75.30 0.0M
2022-06-08 75.10 75.60 75.10 75.30 0.0M
2022-06-07 75.50 75.50 75.10 75.10 0.0M
2022-06-06 75.60 76.00 75.60 75.70 0.0M
2022-06-02 75.50 76.00 75.50 75.60 0.0M
2022-06-01 75.30 75.90 75.00 75.90 0.0M
2022-05-31 75.80 75.80 75.00 75.00 0.0M
2022-05-30 75.70 75.70 74.60 75.60 0.0M
2022-05-27 74.70 75.00 74.50 74.60 0.0M
2022-05-26 75.60 75.60 74.50 74.50 0.0M
2022-05-25 74.90 75.00 74.20 75.00 0.0M
2022-05-24 75.00 75.00 74.60 74.90 0.0M
2022-05-23 74.30 75.90 74.30 75.50 0.0M
2022-05-20 74.00 74.30 74.00 74.30 0.0M
2022-05-19 74.60 74.60 72.60 74.30 0.0M
2022-05-18 74.50 76.30 74.50 74.60 0.0M
2022-05-17 72.40 74.50 72.40 73.80 0.0M
2022-05-16 73.00 73.00 72.60 72.60 0.0M
2022-05-13 71.80 72.80 71.60 72.80 0.0M
2022-05-12 73.20 73.20 71.80 71.80 0.0M
2022-05-11 77.20 77.20 73.10 73.60 0.0M
2022-05-10 76.50 78.00 76.10 77.20 0.0M
2022-05-09 80.50 80.50 79.90 80.00 0.0M
2022-05-06 81.00 81.00 80.30 80.90 0.0M
2022-05-05 81.20 81.20 81.00 81.00 0.0M
2022-05-04 81.50 81.50 81.10 81.20 0.0M
2022-04-29 81.90 82.40 81.80 82.10 0.0M
2022-04-28 82.30 82.30 81.70 81.90 0.0M
2022-04-27 82.50 82.60 82.10 82.60 0.0M
2022-04-26 83.20 83.40 83.00 83.00 0.0M
2022-04-25 83.50 83.50 82.30 83.40 0.0M
2022-04-22 84.00 84.30 83.40 83.80 0.0M
2022-04-21 84.40 84.70 83.30 84.60 0.0M
2022-04-20 88.20 88.30 87.60 87.60 0.0M
2022-04-19 88.60 88.60 87.60 88.00 0.0M
2022-04-18 87.10 87.60 86.90 87.30 0.0M
2022-04-15 87.50 87.70 87.40 87.50 0.0M
2022-04-14 87.50 87.70 87.00 87.60 0.0M
2022-04-13 86.00 87.70 86.00 87.70 0.0M
2022-04-12 85.80 86.00 85.40 85.80 0.0M
2022-04-11 86.00 86.30 85.30 86.00 0.0M
2022-04-08 85.70 86.50 85.70 86.50 0.0M
2022-04-07 86.00 86.00 85.70 86.00 0.0M
2022-04-06 86.00 86.20 85.90 86.20 0.0M
2022-04-01 86.80 86.80 86.00 86.20 0.0M
2022-03-31 87.50 87.50 86.80 86.80 0.0M
2022-03-30 87.20 87.20 87.00 87.20 0.0M
2022-03-29 86.20 86.80 86.20 86.50 0.0M
2022-03-28 86.50 87.00 86.20 86.30 0.0M
2022-03-25 87.60 87.60 86.50 86.50 0.0M
2022-03-24 86.40 86.80 86.40 86.80 0.0M
2022-03-23 86.30 87.10 86.30 87.00 0.0M
2022-03-22 87.20 87.20 86.60 86.80 0.0M
2022-03-21 86.20 87.50 86.20 86.60 0.0M
2022-03-18 86.60 87.00 86.10 86.20 0.0M
2022-03-17 86.60 86.60 85.80 86.60 0.0M
2022-03-16 85.60 85.80 85.40 85.70 0.0M
2022-03-15 86.10 86.30 85.00 85.60 0.0M
2022-03-14 87.00 87.00 86.10 86.10 0.0M
2022-03-11 86.90 86.90 86.40 86.80 0.0M
2022-03-10 87.60 87.80 86.90 86.90 0.0M
2022-03-09 86.40 87.60 86.40 87.30 0.0M
2022-03-08 86.50 87.00 85.60 86.40 0.0M
2022-03-07 88.40 88.40 86.00 87.00 0.0M
2022-03-04 88.10 88.80 88.10 88.40 0.0M
2022-03-03 88.50 88.80 88.40 88.70 0.0M
2022-03-02 89.50 89.50 88.00 88.70 0.0M
2022-03-01 88.00 89.30 88.00 88.80 0.0M
2022-02-25 88.00 88.60 87.60 88.00 0.0M
2022-02-24 89.90 89.90 87.50 88.00 0.0M
2022-02-23 89.40 90.30 89.40 90.00 0.0M
2022-02-22 89.00 89.40 88.60 89.00 0.0M
2022-02-21 88.70 90.50 88.70 89.90 0.0M
2022-02-18 88.40 88.60 87.90 88.60 0.0M
2022-02-17 87.70 88.90 87.70 88.40 0.0M
2022-02-16 88.20 88.30 87.70 87.70 0.0M
2022-02-15 86.80 87.60 86.80 87.40 0.0M
2022-02-14 87.70 88.20 86.30 86.80 0.0M
2022-02-11 89.20 89.20 88.80 88.90 0.0M
2022-02-10 89.70 89.80 88.40 88.90 0.0M
2022-02-09 87.60 89.90 87.60 89.20 0.0M
2022-02-08 87.40 87.80 87.30 87.40 0.0M
2022-02-07 85.40 87.20 85.40 87.20 0.0M
2022-01-26 85.30 85.50 85.00 85.30 0.0M
2022-01-25 85.50 86.30 85.20 85.40 0.0M
2022-01-24 87.10 87.10 85.00 86.00 0.0M
2022-01-21 88.20 88.40 87.10 87.10 0.0M
2022-01-20 87.90 87.90 87.20 87.40 0.0M
2022-01-19 87.60 88.50 87.60 87.90 0.0M
2022-01-18 88.00 88.40 87.90 87.90 0.0M
2022-01-17 88.30 88.80 88.00 88.10 0.0M
2022-01-14 89.80 89.80 88.00 88.30 0.0M
2022-01-13 88.60 89.50 88.40 88.80 0.0M
2022-01-12 88.10 90.50 88.10 88.40 0.0M
2022-01-11 91.90 93.20 87.90 88.70 0.0M
2022-01-10 98.50 98.50 91.50 91.50 0.0M
2022-01-07 97.50 98.10 91.60 98.10 0.0M
2022-01-06 89.00 90.30 88.80 89.20 0.0M
2022-01-05 90.30 90.70 89.10 89.20 0.0M
2022-01-04 90.50 90.50 89.30 89.30 0.0M
2022-01-03 90.70 92.50 89.60 90.00 0.0M