Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	37.000	37.000	36.750	36.800	35.179	253,007
2023-05-10	37.100	37.150	36.800	37.000	35.370	238,001
2023-05-09	37.150	37.300	37.050	37.100	35.465	264,812
2023-05-08	36.850	37.450	36.850	37.100	35.465	497,644
2023-05-05	36.600	36.800	36.550	36.750	35.131	357,050
2023-05-04	36.250	36.650	36.250	36.600	34.987	360,761
2023-05-03	36.450	36.450	36.300	36.300	34.701	160,452
2023-05-02	36.350	36.500	36.350	36.400	34.796	171,092
2023-04-28	36.250	36.400	36.250	36.350	34.748	126,014
2023-04-27	36.250	36.250	36.100	36.250	34.653	212,000
2023-04-26	36.000	36.150	35.950	36.100	34.509	213,760
2023-04-25	36.150	36.350	35.900	36.000	34.414	485,000
2023-04-24	35.950	36.200	35.950	36.150	34.557	164,783
2023-04-21	36.050	36.200	35.850	35.900	34.318	293,244
2023-04-20	36.150	36.200	35.950	36.050	34.462	242,446
2023-04-19	36.250	36.300	36.050	36.150	34.557	150,728
2023-04-18	36.500	36.500	36.200	36.250	34.653	265,040
2023-04-17	36.200	36.400	36.150	36.300	34.701	299,784
2023-04-14	36.050	36.300	36.050	36.200	34.605	250,665
2023-04-13	36.100	36.150	36.050	36.050	34.462	248,005
2023-04-12	36.250	36.250	36.000	36.100	34.509	223,120
2023-04-11	36.300	36.350	36.050	36.250	34.653	200,010
2023-04-10	36.000	36.450	36.000	36.400	34.796	435,125
2023-04-07	36.000	36.000	35.850	35.900	34.318	167,494
2023-04-06	36.200	36.200	35.650	35.800	34.223	289,260
2023-03-31	35.750	36.000	35.750	35.900	34.318	113,298
2023-03-30	35.700	35.800	35.500	35.750	34.175	286,000
2023-03-29	35.900	35.900	35.700	35.800	34.223	203,100
2023-03-28	36.050	36.050	35.850	35.900	34.318	147,180
2023-03-27	36.000	36.100	35.950	36.000	34.414	227,439
2023-03-24	35.750	36.100	35.700	36.050	34.462	406,079
2023-03-23	35.650	35.800	35.650	35.750	34.175	189,135
2023-03-22	35.700	35.700	35.550	35.650	34.079	221,000
2023-03-21	35.550	35.650	35.500	35.600	34.031	144,548
2023-03-20	35.450	35.550	35.450	35.550	33.984	193,150
2023-03-17	35.600	35.600	35.300	35.400	33.840	144,366
2023-03-16	35.450	35.500	35.200	35.300	33.745	416,470
2023-03-15	35.550	35.650	35.450	35.450	33.888	222,100
2023-03-14	35.250	35.600	35.200	35.550	33.984	264,270
2023-03-13	35.250	35.400	35.000	35.300	33.745	566,400
2023-03-10	35.550	35.550	35.100	35.250	33.697	379,686
2023-03-09	35.700	35.700	35.550	35.550	33.984	230,423
2023-03-08	35.500	35.700	35.500	35.550	33.984	292,941
2023-03-07	35.400	35.600	35.400	35.500	33.936	286,001
2023-03-06	35.600	35.600	35.400	35.400	33.840	328,025
2023-03-03	35.600	35.700	35.400	35.450	33.888	489,107
2023-03-02	35.100	35.600	35.050	35.450	33.888	748,011
2023-03-01	34.950	35.300	34.900	35.100	33.553	452,116
2023-02-24	34.850	34.950	34.700	34.950	33.410	276,507
2023-02-23	34.650	34.950	34.650	34.850	33.314	265,251
2023-02-22	34.500	34.700	34.250	34.600	33.075	394,272
2023-02-21	34.900	34.900	34.700	34.750	33.219	284,751
2023-02-20	34.900	34.900	34.650	34.900	33.362	341,201
2023-02-17	34.350	35.000	34.300	34.850	33.314	670,016
2023-02-16	34.150	34.350	34.100	34.350	32.836	262,140
2023-02-15	34.400	34.400	34.000	34.150	32.645	422,090
2023-02-14	34.250	34.700	34.150	34.400	32.884	834,153
2023-02-13	33.900	34.400	33.650	34.050	32.550	881,349
2023-02-10	33.650	33.850	33.450	33.650	32.167	585,003
2023-02-09	33.250	33.350	33.250	33.250	31.785	160,000

← NewerPage 15 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.