Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.600	39.600	38.600	39.000	39.000	811,195
2023-08-07	40.000	40.000	39.400	39.650	39.650	336,009
2023-08-04	40.000	40.000	39.800	39.850	39.850	163,251
2023-08-02	39.950	40.050	39.750	40.000	40.000	355,025
2023-08-01	40.250	40.250	39.850	40.000	40.000	303,068
2023-07-31	40.300	40.300	39.950	40.050	40.050	148,290
2023-07-28	40.500	40.500	40.050	40.050	40.050	126,568
2023-07-27	40.600	40.600	40.150	40.200	40.200	149,053
2023-07-26	40.200	40.550	39.900	40.200	40.200	310,081
2023-07-25	40.000	40.100	39.800	40.000	40.000	252,181
2023-07-24	39.900	40.100	39.800	40.000	40.000	253,510
2023-07-21	40.550	40.550	39.800	40.000	40.000	178,054
2023-07-20	39.600	39.800	39.400	39.800	39.800	185,783
2023-07-19	39.900	39.950	39.400	39.600	39.600	949,600
2023-07-18	40.100	40.150	39.800	40.050	40.050	253,155
2023-07-17	40.050	40.450	40.050	40.300	40.300	282,502
2023-07-14	39.850	40.200	39.850	40.050	40.050	214,640
2023-07-13	40.000	40.000	39.550	39.850	39.850	250,252
2023-07-12	40.200	40.500	39.550	39.850	39.850	408,274
2023-07-11	39.700	40.200	39.650	40.150	40.150	507,137
2023-07-10	39.300	39.700	39.200	39.650	39.650	613,035
2023-07-07	40.750	40.950	40.500	40.850	39.050	855,011
2023-07-06	41.000	41.250	40.700	40.750	38.954	409,005
2023-07-05	40.800	41.150	40.750	40.850	39.050	337,040
2023-07-04	40.900	40.900	40.600	40.750	38.954	361,826
2023-07-03	41.300	41.400	40.600	40.900	39.098	906,580
2023-06-30	41.000	42.450	41.000	41.250	39.432	2,524,003
2023-06-29	40.600	40.600	39.950	40.350	38.572	452,468
2023-06-28	41.350	41.650	40.500	40.600	38.811	553,534
2023-06-27	42.100	42.250	40.300	41.000	39.193	1,425,171
2023-06-26	42.250	42.400	41.500	41.950	40.102	937,280
2023-06-21	40.800	42.300	40.800	42.250	40.388	1,100,803
2023-06-20	40.200	40.900	40.050	40.650	38.859	679,881
2023-06-19	39.650	39.950	39.600	39.950	38.190	415,646
2023-06-16	39.600	39.750	39.400	39.550	37.807	262,282
2023-06-15	39.500	39.800	39.300	39.550	37.807	384,874
2023-06-14	39.850	39.850	39.400	39.600	37.855	295,710
2023-06-13	39.450	39.900	39.200	39.700	37.951	549,033
2023-06-12	39.700	39.950	39.150	39.450	37.712	851,211
2023-06-09	38.500	39.500	38.500	38.850	37.138	1,012,064
2023-06-08	38.050	38.400	38.050	38.250	36.565	500,230
2023-06-07	37.750	38.200	37.750	38.150	36.469	497,500
2023-06-06	37.700	37.800	37.700	37.750	36.087	164,300
2023-06-05	37.700	37.750	37.550	37.650	35.991	140,001
2023-06-02	37.450	37.700	37.450	37.700	36.039	191,832
2023-06-01	37.500	37.500	37.300	37.450	35.800	205,264
2023-05-31	37.450	37.600	37.350	37.400	35.752	138,000
2023-05-30	37.500	37.500	37.300	37.450	35.800	93,000
2023-05-29	37.250	37.450	37.250	37.300	35.656	232,103
2023-05-26	37.500	37.500	37.150	37.150	35.513	333,301
2023-05-25	37.600	37.600	37.450	37.500	35.848	210,943
2023-05-24	37.500	37.700	37.500	37.600	35.943	254,356
2023-05-23	37.750	37.800	37.600	37.650	35.991	273,150
2023-05-22	37.700	38.100	37.700	37.700	36.039	326,030
2023-05-19	37.350	38.000	37.350	37.750	36.087	508,987
2023-05-18	37.350	37.500	37.200	37.400	35.752	308,081
2023-05-17	37.450	37.500	37.300	37.450	35.800	342,299
2023-05-16	37.150	37.350	37.100	37.350	35.704	378,625
2023-05-15	36.750	36.950	36.750	36.950	35.322	386,125
2023-05-12	36.750	36.800	36.550	36.750	35.131	336,049

← NewerPage 14 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.