Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	33.250	33.350	33.250	33.250	31.785	160,000
2023-02-08	33.300	33.350	33.250	33.250	31.785	180,005
2023-02-07	33.350	33.350	33.250	33.300	31.833	279,001
2023-02-06	33.300	33.300	33.250	33.250	31.785	284,868
2023-02-03	33.300	33.350	33.250	33.300	31.833	272,199
2023-02-02	33.250	33.300	33.200	33.300	31.833	271,252
2023-02-01	33.150	33.300	33.150	33.250	31.785	463,001
2023-01-31	33.150	33.300	33.150	33.150	31.689	453,131
2023-01-30	32.900	33.200	32.900	33.100	31.642	483,254
2023-01-17	32.750	32.850	32.750	32.800	31.355	343,000
2023-01-16	32.750	32.800	32.650	32.750	31.307	735,115
2023-01-13	32.600	32.750	32.600	32.650	31.211	632,100
2023-01-12	32.700	32.800	32.600	32.600	31.164	387,100
2023-01-11	32.750	32.750	32.600	32.650	31.211	461,150
2023-01-10	32.650	32.750	32.550	32.650	31.211	425,502
2023-01-09	32.650	32.750	32.600	32.650	31.211	383,225
2023-01-06	32.600	32.700	32.550	32.600	31.164	320,451
2023-01-05	32.750	32.750	32.500	32.600	31.164	414,100
2023-01-04	32.700	32.750	32.550	32.750	31.307	507,200
2023-01-03	32.800	32.800	32.500	32.650	31.211	473,000
2022-12-30	32.550	32.700	32.500	32.600	31.164	306,051
2022-12-29	32.600	32.600	32.450	32.550	31.116	180,502
2022-12-28	32.650	32.750	32.550	32.600	31.164	265,030
2022-12-27	32.750	32.800	32.650	32.650	31.211	193,100
2022-12-26	32.750	32.750	32.600	32.650	31.211	251,103
2022-12-23	32.900	32.900	32.650	32.700	31.259	299,030
2022-12-22	32.800	32.900	32.800	32.850	31.403	120,150
2022-12-21	32.750	32.900	32.700	32.800	31.355	106,180
2022-12-20	32.950	33.000	32.750	32.750	31.307	306,050
2022-12-19	32.850	33.000	32.800	32.850	31.403	236,250
2022-12-16	32.900	33.000	32.800	32.800	31.355	1,138,720
2022-12-15	33.000	33.000	32.900	32.950	31.498	209,100
2022-12-14	33.000	33.150	32.900	33.000	31.546	264,001
2022-12-13	32.900	33.050	32.850	32.900	31.450	235,320
2022-12-12	32.750	32.950	32.750	32.850	31.403	242,000
2022-12-09	33.000	33.100	32.950	33.000	31.546	265,700
2022-12-08	33.000	33.050	32.900	32.950	31.498	204,201
2022-12-07	32.950	33.100	32.950	33.100	31.642	194,361
2022-12-06	33.000	33.100	32.950	32.950	31.498	237,099
2022-12-05	33.000	33.100	33.000	33.100	31.642	389,920
2022-12-02	33.050	33.050	32.850	33.000	31.546	270,251
2022-12-01	33.050	33.100	32.900	32.950	31.498	364,001
2022-11-30	32.950	33.000	32.800	32.950	31.498	404,399
2022-11-29	32.800	33.000	32.750	32.950	31.498	368,035
2022-11-28	33.000	33.000	32.800	32.850	31.403	165,298
2022-11-25	33.000	33.100	32.850	32.900	31.450	254,900
2022-11-24	32.900	33.100	32.900	33.000	31.546	292,253
2022-11-23	33.050	33.050	32.850	32.900	31.450	309,001
2022-11-22	32.900	33.000	32.850	32.900	31.450	116,081
2022-11-21	32.900	33.000	32.850	32.900	31.450	158,031
2022-11-18	32.950	33.000	32.850	32.850	31.403	160,000
2022-11-17	33.050	33.050	32.900	32.950	31.498	72,170
2022-11-16	33.100	33.300	32.850	32.850	31.403	139,001
2022-11-15	33.200	33.200	32.950	33.100	31.642	237,446
2022-11-14	33.200	33.200	32.900	33.150	31.689	362,803
2022-11-11	33.200	33.300	32.950	33.050	31.594	308,425
2022-11-10	33.000	33.150	32.900	33.150	31.689	189,040
2022-11-09	33.050	33.100	32.950	33.000	31.546	203,050
2022-11-08	33.050	33.050	32.950	32.950	31.498	77,000
2022-11-07	33.000	33.000	32.850	32.950	31.498	81,000

← NewerPage 16 of 21 · 1,217 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.