Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	38.700	38.800	38.600	38.700	38.700	76,171
2023-11-02	39.500	39.500	38.350	38.700	38.700	260,062
2023-11-01	38.350	38.450	38.250	38.250	38.250	89,037
2023-10-31	38.250	38.400	38.200	38.250	38.250	154,054
2023-10-30	38.300	38.400	38.200	38.350	38.350	111,204
2023-10-27	38.250	38.300	38.200	38.300	38.300	66,158
2023-10-26	38.350	38.500	38.200	38.250	38.250	59,002
2023-10-25	38.200	38.400	38.150	38.350	38.350	72,003
2023-10-24	38.300	38.300	38.200	38.300	38.300	46,171
2023-10-23	38.350	38.600	38.300	38.350	38.350	47,500
2023-10-20	38.350	38.400	38.100	38.350	38.350	139,307
2023-10-19	38.250	38.600	38.250	38.450	38.450	107,003
2023-10-18	38.400	38.450	38.350	38.400	38.400	96,150
2023-10-17	38.600	38.600	38.400	38.500	38.500	186,802
2023-10-16	38.500	38.600	38.200	38.600	38.600	237,616
2023-10-13	38.500	38.650	38.450	38.600	38.600	117,310
2023-10-12	38.450	38.600	38.400	38.500	38.500	279,047
2023-10-11	38.550	38.600	38.350	38.450	38.450	128,059
2023-10-06	38.500	38.600	38.350	38.550	38.550	64,009
2023-10-05	38.400	38.650	38.300	38.500	38.500	135,751
2023-10-04	38.250	38.400	38.200	38.400	38.400	69,872
2023-10-03	38.500	38.600	38.350	38.400	38.400	115,053
2023-10-02	38.250	38.800	38.200	38.350	38.350	153,130
2023-09-28	38.250	38.550	38.150	38.300	38.300	146,034
2023-09-27	38.050	38.450	38.050	38.250	38.250	93,016
2023-09-26	38.300	38.450	38.250	38.300	38.300	107,026
2023-09-25	38.500	38.600	38.300	38.300	38.300	184,948
2023-09-22	38.400	38.400	38.250	38.250	38.250	75,032
2023-09-21	38.400	38.500	38.200	38.300	38.300	197,828
2023-09-20	38.350	38.550	38.350	38.400	38.400	165,046
2023-09-19	38.500	38.500	38.350	38.400	38.400	121,549
2023-09-18	38.500	38.700	38.450	38.550	38.550	95,000
2023-09-15	38.600	38.750	38.500	38.550	38.550	95,028
2023-09-14	38.750	38.900	38.600	38.650	38.650	130,006
2023-09-13	38.600	38.950	38.600	38.700	38.700	179,500
2023-09-12	38.250	38.700	38.250	38.600	38.600	134,051
2023-09-11	38.500	38.600	38.450	38.500	38.500	147,001
2023-09-08	38.400	38.650	38.250	38.500	38.500	242,523
2023-09-07	38.650	38.650	38.400	38.400	38.400	182,120
2023-09-06	38.650	38.700	38.600	38.650	38.650	92,000
2023-09-05	38.650	38.750	38.600	38.650	38.650	54,750
2023-09-04	38.700	38.700	38.550	38.650	38.650	84,010
2023-09-01	38.650	38.950	38.500	38.700	38.700	128,071
2023-08-31	38.550	38.800	38.550	38.650	38.650	96,103
2023-08-30	38.500	38.550	38.350	38.550	38.550	90,366
2023-08-29	38.600	38.600	38.400	38.500	38.500	85,550
2023-08-28	38.950	38.950	38.450	38.450	38.450	182,423
2023-08-25	37.950	38.850	37.800	38.650	38.650	623,500
2023-08-24	37.950	38.300	37.900	37.900	37.900	102,001
2023-08-23	37.500	38.000	37.400	37.850	37.850	163,852
2023-08-22	38.300	38.350	37.650	37.700	37.700	497,102
2023-08-21	38.600	38.600	38.250	38.250	38.250	316,541
2023-08-18	38.550	38.950	38.550	38.600	38.600	167,203
2023-08-17	38.950	38.950	38.350	38.800	38.800	138,201
2023-08-16	38.650	39.100	38.500	38.800	38.800	655,803
2023-08-15	39.050	39.050	38.250	38.700	38.700	603,155
2023-08-14	39.150	39.350	38.350	38.600	38.600	640,575
2023-08-11	39.300	39.800	39.050	39.800	39.800	283,003
2023-08-10	39.300	39.300	38.800	39.000	39.000	227,200
2023-08-09	38.900	39.150	38.750	39.100	39.100	401,134

← NewerPage 13 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.