Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	39.900	40.300	39.800	40.050	40.050	107,873
2024-01-26	39.900	40.000	39.750	40.000	40.000	105,002
2024-01-25	39.800	39.950	39.700	39.900	39.900	63,000
2024-01-24	39.800	39.900	39.500	39.750	39.750	128,500
2024-01-23	39.900	39.900	39.750	39.800	39.800	37,036
2024-01-22	40.000	40.000	39.750	39.800	39.800	62,386
2024-01-19	39.450	39.950	39.400	39.650	39.650	133,357
2024-01-18	39.350	39.600	39.350	39.450	39.450	129,000
2024-01-17	39.950	40.000	39.250	39.300	39.300	384,500
2024-01-16	40.250	40.250	39.950	40.000	40.000	346,226
2024-01-15	40.400	40.500	40.150	40.250	40.250	140,236
2024-01-12	40.200	40.400	40.100	40.350	40.350	123,384
2024-01-11	40.000	40.400	39.900	40.400	40.400	126,911
2024-01-10	40.250	40.250	40.050	40.100	40.100	91,251
2024-01-09	40.350	40.400	40.250	40.250	40.250	80,509
2024-01-08	40.400	40.500	40.200	40.350	40.350	43,748
2024-01-05	40.600	40.600	40.300	40.350	40.350	122,552
2024-01-04	40.400	40.600	40.350	40.550	40.550	163,200
2024-01-03	40.500	40.550	40.300	40.450	40.450	94,000
2024-01-02	40.650	40.700	40.450	40.500	40.500	180,467
2023-12-29	40.300	40.550	40.250	40.500	40.500	231,416
2023-12-28	40.200	40.250	40.050	40.250	40.250	116,100
2023-12-27	40.100	40.200	40.000	40.200	40.200	229,104
2023-12-26	40.200	40.200	40.000	40.100	40.100	102,001
2023-12-25	40.200	40.200	40.000	40.100	40.100	71,103
2023-12-22	40.150	40.200	40.100	40.100	40.100	62,100
2023-12-21	40.200	40.350	40.000	40.150	40.150	215,156
2023-12-20	40.500	40.500	39.750	40.050	40.050	205,081
2023-12-19	39.350	43.300	39.300	40.500	40.500	567,792
2023-12-18	39.650	39.650	39.450	39.450	39.450	68,255
2023-12-15	39.750	39.750	39.450	39.650	39.650	110,266
2023-12-14	39.400	39.600	39.300	39.600	39.600	133,025
2023-12-13	39.450	39.450	39.300	39.300	39.300	56,275
2023-12-12	39.350	39.450	39.300	39.450	39.450	97,698
2023-12-11	39.500	39.500	39.300	39.450	39.450	116,340
2023-12-08	39.400	39.600	39.400	39.600	39.600	98,200
2023-12-07	39.400	39.500	39.350	39.400	39.400	35,410
2023-12-06	39.350	39.600	39.350	39.500	39.500	62,526
2023-12-05	39.500	39.600	39.350	39.500	39.500	119,001
2023-12-04	39.300	39.650	39.200	39.650	39.650	183,318
2023-12-01	39.200	39.300	39.200	39.300	39.300	147,501
2023-11-30	39.350	39.350	39.150	39.150	39.150	47,000
2023-11-29	39.200	39.250	39.150	39.150	39.150	44,100
2023-11-28	39.100	39.450	39.050	39.250	39.250	220,100
2023-11-27	39.050	39.100	38.950	39.050	39.050	371,040
2023-11-24	39.100	39.100	39.000	39.000	39.000	136,025
2023-11-23	39.050	39.100	38.950	39.000	39.000	120,010
2023-11-22	39.050	39.150	39.000	39.000	39.000	92,199
2023-11-21	39.150	39.150	39.050	39.100	39.100	146,022
2023-11-20	39.250	39.250	39.050	39.150	39.150	71,215
2023-11-17	39.050	39.250	38.950	39.150	39.150	283,001
2023-11-16	39.000	39.050	38.900	38.950	38.950	156,260
2023-11-15	38.750	39.000	38.650	38.900	38.900	256,035
2023-11-14	38.700	38.850	38.650	38.850	38.850	113,055
2023-11-13	38.850	38.850	38.550	38.650	38.650	118,049
2023-11-10	38.700	39.050	38.700	38.700	38.700	146,600
2023-11-09	38.700	38.800	38.600	38.700	38.700	83,500
2023-11-08	38.600	38.700	38.500	38.700	38.700	85,000
2023-11-07	38.550	38.650	38.550	38.600	38.600	36,000
2023-11-06	38.650	38.700	38.500	38.700	38.700	71,035

← NewerPage 12 of 21 · 1,216 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.