Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	43.200	43.500	42.700	42.850	42.850	205,351
2024-05-06	42.450	43.100	42.350	43.100	43.100	313,300
2024-05-03	42.200	42.400	42.150	42.200	42.200	150,400
2024-05-02	42.200	42.400	42.100	42.200	42.200	188,231
2024-04-30	42.200	42.200	42.000	42.200	42.200	138,975
2024-04-29	41.900	42.200	41.900	42.200	42.200	248,500
2024-04-26	42.000	42.000	41.800	41.900	41.900	134,010
2024-04-25	42.000	42.000	41.900	41.950	41.950	92,001
2024-04-24	42.050	42.050	41.850	42.000	42.000	211,010
2024-04-23	41.650	41.800	41.600	41.800	41.800	99,266
2024-04-22	41.550	41.550	41.250	41.450	41.450	89,201
2024-04-19	41.250	41.300	41.000	41.150	41.150	497,050
2024-04-18	41.100	41.350	41.100	41.250	41.250	149,320
2024-04-17	41.100	41.200	41.050	41.150	41.150	180,508
2024-04-16	41.950	41.950	41.100	41.100	41.100	316,870
2024-04-15	41.650	41.700	41.400	41.600	41.600	190,250
2024-04-12	41.500	41.750	41.450	41.650	41.650	127,150
2024-04-11	41.800	41.800	41.200	41.500	41.500	261,000
2024-04-10	42.000	42.150	41.850	41.900	41.900	231,594
2024-04-09	42.050	42.100	41.800	42.050	42.050	210,044
2024-04-08	41.900	42.150	41.900	42.050	42.050	213,467
2024-04-03	41.600	41.850	41.300	41.800	41.800	110,139
2024-04-02	41.700	41.700	41.400	41.700	41.700	192,089
2024-04-01	41.550	41.600	41.250	41.450	41.450	114,069
2024-03-29	41.000	41.450	41.000	41.200	41.200	127,000
2024-03-28	41.100	41.200	41.000	41.100	41.100	99,300
2024-03-27	40.950	41.100	40.900	41.100	41.100	152,632
2024-03-26	40.850	41.000	40.850	40.950	40.950	256,709
2024-03-25	40.950	41.000	40.750	40.850	40.850	114,000
2024-03-22	40.950	40.950	40.700	40.800	40.800	148,275
2024-03-21	40.800	41.000	40.750	40.800	40.800	150,601
2024-03-20	40.850	40.900	40.600	40.650	40.650	216,201
2024-03-19	41.000	41.350	40.950	40.950	40.950	182,202
2024-03-18	41.150	41.150	40.750	41.100	41.100	191,369
2024-03-15	41.450	41.450	40.800	40.850	40.850	405,088
2024-03-14	40.550	41.700	40.550	41.200	41.200	630,507
2024-03-13	40.500	40.550	40.300	40.550	40.550	192,261
2024-03-12	40.150	40.400	40.150	40.350	40.350	133,435
2024-03-11	40.000	40.150	40.000	40.150	40.150	123,621
2024-03-08	40.050	40.100	39.900	40.000	40.000	321,065
2024-03-07	40.050	40.150	40.000	40.100	40.100	147,832
2024-03-06	40.200	40.250	40.000	40.050	40.050	106,111
2024-03-05	40.000	40.300	40.000	40.150	40.150	123,750
2024-03-04	40.000	40.200	40.000	40.150	40.150	163,407
2024-03-01	39.950	39.950	39.900	39.900	39.900	161,643
2024-02-29	39.900	40.100	39.900	39.950	39.950	206,016
2024-02-27	39.950	40.000	39.900	39.900	39.900	98,080
2024-02-26	40.050	40.200	39.900	39.950	39.950	217,500
2024-02-23	40.100	40.150	40.050	40.050	40.050	108,750
2024-02-22	40.050	40.200	40.050	40.100	40.100	98,008
2024-02-21	40.150	40.250	40.050	40.050	40.050	125,501
2024-02-20	40.200	40.200	40.150	40.150	40.150	90,035
2024-02-19	40.000	40.500	40.000	40.150	40.150	181,266
2024-02-16	39.650	39.800	39.650	39.700	39.700	295,000
2024-02-15	39.700	39.900	39.500	39.800	39.800	179,290
2024-02-05	40.000	40.000	39.400	39.850	39.850	91,750
2024-02-02	39.750	39.950	39.750	39.950	39.950	92,200
2024-02-01	39.850	39.950	39.750	39.800	39.800	90,382
2024-01-31	39.700	39.850	39.650	39.750	39.750	63,000
2024-01-30	40.000	40.000	39.850	39.900	39.900	86,005

← NewerPage 11 of 21 · 1,221 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.