Hey-Song Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	42.950	43.100	42.700	42.850	42.850	139,116
2024-07-31	42.500	42.750	42.500	42.650	42.650	39,000
2024-07-30	42.500	42.800	42.400	42.650	42.650	101,500
2024-07-29	42.600	43.000	42.500	42.850	42.850	127,075
2024-07-26	42.850	42.850	42.450	42.600	42.600	142,000
2024-07-23	42.900	43.000	42.550	42.800	42.800	56,639
2024-07-22	42.850	42.850	42.300	42.450	42.450	175,187
2024-07-19	43.000	43.100	42.300	42.650	42.650	512,204
2024-07-18	43.300	43.500	43.000	43.250	43.250	212,527
2024-07-17	43.000	43.250	43.000	43.200	43.200	65,138
2024-07-16	43.300	43.300	43.000	43.000	43.000	135,751
2024-07-15	43.150	43.300	43.150	43.250	43.250	60,004
2024-07-12	42.700	43.150	42.700	43.100	43.100	109,000
2024-07-11	43.150	43.150	42.800	42.950	42.950	144,011
2024-07-10	43.350	43.350	43.000	43.150	43.150	134,394
2024-07-09	43.850	43.850	43.300	43.300	43.300	185,764
2024-07-08	44.100	44.450	43.900	43.950	43.950	130,750
2024-07-05	43.900	44.200	43.650	44.100	44.100	193,000
2024-07-04	43.700	43.900	43.600	43.900	43.900	167,025
2024-07-03	43.250	43.450	43.150	43.450	43.450	160,872
2024-07-02	43.250	43.250	43.100	43.250	43.250	191,423
2024-07-01	42.750	43.500	42.750	43.250	43.250	431,502
2024-06-28	44.600	44.800	44.550	44.650	44.650	579,200
2024-06-27	44.750	44.750	44.550	44.600	44.600	182,269
2024-06-26	44.900	45.050	44.800	44.850	44.850	184,091
2024-06-25	45.400	45.400	44.750	44.900	44.900	146,031
2024-06-24	45.000	45.000	44.650	44.800	44.800	163,568
2024-06-21	45.000	45.250	44.850	44.900	44.900	265,689
2024-06-20	44.850	45.200	44.800	45.200	45.200	301,754
2024-06-19	45.000	45.000	44.500	44.900	44.900	229,018
2024-06-18	44.400	45.200	44.400	44.750	44.750	452,492
2024-06-17	43.350	44.050	43.350	44.000	44.000	308,344
2024-06-14	43.250	43.450	43.250	43.350	43.350	128,753
2024-06-13	43.400	43.500	43.100	43.300	43.300	112,342
2024-06-12	43.450	43.500	43.300	43.300	43.300	106,280
2024-06-11	43.600	43.600	43.350	43.450	43.450	144,078
2024-06-07	43.500	43.600	43.450	43.600	43.600	155,000
2024-06-06	43.000	43.750	43.000	43.450	43.450	240,000
2024-06-05	43.000	43.000	42.800	43.000	43.000	57,220
2024-06-04	42.800	43.000	42.350	42.950	42.950	104,161
2024-06-03	42.500	42.950	42.500	42.850	42.850	132,357
2024-05-31	42.950	42.950	42.300	42.500	42.500	85,188
2024-05-30	42.950	42.950	42.200	42.300	42.300	111,033
2024-05-29	42.650	42.650	42.500	42.550	42.550	53,225
2024-05-28	42.400	42.600	42.200	42.600	42.600	119,751
2024-05-27	42.200	42.500	42.200	42.400	42.400	83,000
2024-05-24	42.400	42.400	42.250	42.300	42.300	112,920
2024-05-23	43.100	43.100	42.450	42.450	42.450	312,168
2024-05-22	43.150	43.300	43.100	43.100	43.100	67,247
2024-05-21	43.650	43.650	43.100	43.150	43.150	85,388
2024-05-20	43.900	43.900	43.150	43.300	43.300	144,750
2024-05-17	43.500	43.500	43.150	43.250	43.250	123,469
2024-05-16	43.250	43.800	43.250	43.450	43.450	279,178
2024-05-15	43.150	43.150	43.050	43.150	43.150	126,375
2024-05-14	43.150	43.150	42.950	43.050	43.050	82,103
2024-05-13	43.000	43.050	42.900	43.050	43.050	168,157
2024-05-10	43.100	43.100	42.850	43.000	43.000	90,207
2024-05-09	42.950	43.100	42.850	43.000	43.000	208,504
2024-05-08	42.850	43.050	42.750	43.000	43.000	186,504
2024-05-07	43.200	43.500	42.700	42.850	42.850	205,351

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	1.8000 TWD
2022-07-22	1.7000 TWD
2021-08-24	1.8000 TWD
2020-07-16	1.7000 TWD
2019-07-25	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.