Stock listing
TPEx:8182 Harmony Electronics Corp (加高) 股價
Follow Harmony Electronics Corp into a list and get an email when it puts out news.
Share price · TPEX:8182
$34.80 TWD -2.30 (-6.2%)
Close on Oct 30, 2026
- Day range
- $34.55 – $36.75 TWDOct 30, 2026
- Volume
- 410,607 sharesOct 30, 2026
- Market cap
- $3.73B TWDAt the close on Oct 30, 2026 · price × 107.0M shares outstanding
- 52-week range
- $24.90 – $60.70 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $46.77M TWDMedian day 694,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8182 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.80 | -2.30 | -6.2% | $36.75 | $36.75 | $34.55 | 410,607 | |
| $37.10 | -0.90 | -2.4% | $38.05 | $38.20 | $37.00 | 223,251 | |
| $38.00 | +0.65 | +1.7% | $38.00 | $38.35 | $38.00 | 216,803 | |
| $37.35 | -0.80 | -2.1% | $38.50 | $38.70 | $37.25 | 396,910 | |
| $38.15 | 0.00 | 0.0% | $38.15 | $38.15 | $38.15 | 0 | |
| $38.15 | -1.45 | -3.7% | $40.10 | $40.25 | $38.10 | 680,087 | |
| $39.60 | -0.05 | -0.1% | $40.15 | $40.85 | $39.30 | 482,926 | |
| $39.65 | +0.65 | +1.7% | $39.60 | $40.75 | $39.10 | 585,929 | |
| $39.00 | -1.00 | -2.5% | $38.80 | $39.40 | $38.35 | 363,952 | |
| $40.00 | +0.30 | +0.8% | $39.90 | $40.50 | $39.35 | 749,006 | |
| $39.70 | -2.50 | -5.9% | $40.80 | $41.90 | $39.70 | 898,000 | |
| $42.20 | +1.30 | +3.2% | $41.25 | $43.30 | $40.25 | 1,054,209 | |
| $40.90 | -3.00 | -6.8% | $43.00 | $43.35 | $40.90 | 953,063 | |
| $43.90 | -1.80 | -3.9% | $44.70 | $44.90 | $43.25 | 1,439,205 | |
| $45.70 | +1.90 | +4.3% | $43.80 | $46.55 | $42.75 | 2,952,500 | |
| $43.80 | +1.40 | +3.3% | $42.50 | $44.15 | $42.40 | 961,000 | |
| $42.40 | -2.40 | -5.4% | $44.50 | $45.40 | $42.15 | 1,484,797 | |
| $44.80 | -1.60 | -3.4% | $46.40 | $48.60 | $44.55 | 4,111,200 | |
| $46.40 | +2.15 | +4.9% | $44.70 | $48.65 | $44.50 | 7,063,282 | |
| $44.25 | +2.85 | +6.9% | $41.45 | $45.00 | $41.45 | 3,696,950 | |
| $41.40 | +0.20 | +0.5% | $41.50 | $42.40 | $41.05 | 706,000 | |
| $41.20 | +0.75 | +1.9% | $41.25 | $42.60 | $41.00 | 1,565,003 | |
| $40.45 | 0.00 | 0.0% | $40.00 | $41.30 | $39.80 | 879,200 | |
| $40.45 | +0.75 | +1.9% | $40.05 | $41.95 | $39.30 | 2,559,421 | |
| $39.70 | +0.15 | +0.4% | $40.50 | $40.50 | $39.70 | 436,000 | |
| $39.55 | +0.05 | +0.1% | $39.80 | $40.70 | $39.30 | 608,000 | |
| $39.50 | +0.65 | +1.7% | $39.80 | $39.80 | $39.10 | 279,050 | |
| $38.85 | +0.10 | +0.3% | $39.55 | $40.20 | $38.70 | 468,000 | |
| $38.75 | +0.80 | +2.1% | $38.60 | $39.30 | $38.25 | 332,000 | |
| $37.95 | +0.55 | +1.5% | $37.50 | $38.95 | $37.50 | 466,500 | |
| $37.40 | +0.30 | +0.8% | $37.05 | $38.00 | $36.50 | 207,022 | |
| $37.10 | -1.50 | -3.9% | $38.30 | $38.30 | $37.10 | 409,500 | |
| $38.60 | -0.70 | -1.8% | $39.50 | $39.50 | $38.25 | 223,190 | |
| $39.30 | +0.65 | +1.7% | $39.95 | $40.60 | $39.05 | 474,240 | |
| $38.65 | -0.95 | -2.4% | $40.50 | $40.50 | $38.65 | 343,008 | |
| $39.60 | +0.75 | +1.9% | $39.40 | $40.50 | $38.85 | 494,211 | |
| $38.85 | +0.85 | +2.2% | $38.40 | $39.20 | $38.15 | 257,125 | |
| $38.00 | -1.75 | -4.4% | $40.40 | $40.75 | $38.00 | 688,160 | |
| $39.75 | -0.80 | -2.0% | $40.80 | $41.30 | $39.75 | 433,075 | |
| $40.55 | +0.40 | +1.0% | $40.30 | $41.20 | $40.30 | 507,000 | |
| $40.15 | -0.65 | -1.6% | $40.75 | $41.10 | $39.80 | 478,078 | |
| $40.80 | +0.15 | +0.4% | $40.80 | $41.75 | $40.55 | 930,035 | |
| $40.65 | -0.30 | -0.7% | $41.00 | $41.70 | $40.60 | 657,650 | |
| $40.95 | -0.35 | -0.8% | $41.35 | $42.00 | $40.75 | 676,018 | |
| $41.30 | +1.65 | +4.2% | $39.15 | $41.50 | $38.70 | 1,032,019 | |
| $39.65 | -0.80 | -2.0% | $40.45 | $40.60 | $39.55 | 560,030 | |
| $40.45 | +0.70 | +1.8% | $40.10 | $42.45 | $40.00 | 3,094,030 | |
| $39.75 | -0.65 | -1.6% | $41.25 | $42.40 | $39.65 | 771,130 | |
| $40.40 | +0.45 | +1.1% | $39.20 | $40.90 | $39.00 | 747,003 | |
| $39.95 | -1.00 | -2.4% | $40.95 | $41.85 | $39.35 | 677,400 | |
| $40.95 | +0.85 | +2.1% | $40.90 | $41.90 | $40.45 | 819,100 | |
| $40.10 | -2.20 | -5.2% | $42.60 | $42.60 | $39.95 | 891,000 | |
| $42.30 | +0.55 | +1.3% | $41.90 | $44.80 | $41.90 | 2,882,000 | |
| $41.75 | +2.00 | +5.0% | $39.75 | $42.20 | $39.75 | 1,726,001 | |
| $39.75 | -0.25 | -0.6% | $40.00 | $41.35 | $39.40 | 949,220 | |
| $40.00 | +1.45 | +3.8% | $39.95 | $41.30 | $39.20 | 1,473,025 | |
| $38.55 | -0.85 | -2.2% | $39.55 | $40.40 | $38.50 | 694,000 | |
| $39.40 | -0.50 | -1.3% | $39.60 | $40.00 | $38.45 | 627,000 | |
| $39.90 | +1.10 | +2.8% | $39.70 | $41.05 | $39.05 | 2,113,003 | |
| $38.80 | +1.50 | +4.0% | $38.25 | $40.95 | $38.10 | 4,125,350 | |
| $37.30 | +0.85 | +2.3% | $35.55 | $38.95 | $35.50 | 1,671,022 | |
| $36.45 | +2.45 | +7.2% | $36.50 | $36.95 | $35.60 | 869,120 | |
| $34.00 | -0.95 | -2.7% | $33.50 | $37.40 | $33.50 | 1,780,020 |
- Ticker
- TPEx:8182
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TPEx
- Currency
- TWD
Latest news
Decks
Q4 2025 Earnings Presentation
Earnings · 20 slides · Oct 21, 2025
Harmony Electronics Corp on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 10 in all · newest Aug 5, 2022 · oldest 2022
- Decks
- 1 deck · latest Oct 21, 2025
Log in to ask 6ix AI your own questions about Harmony Electronics Corp.