Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.750	32.800	32.750	32.750	31.307	28,000
2022-11-02	32.800	32.800	32.700	32.800	31.355	24,000
2022-11-01	32.900	32.950	32.750	32.800	31.355	33,000
2022-10-31	32.800	32.900	32.600	32.600	31.164	47,200
2022-10-28	32.850	32.850	32.650	32.700	31.259	15,173
2022-10-27	32.600	32.900	32.550	32.900	31.450	84,001
2022-10-26	32.500	32.600	32.400	32.400	30.972	83,001
2022-10-25	32.600	32.600	32.100	32.300	30.877	83,001
2022-10-24	32.350	32.600	32.300	32.450	31.020	69,247
2022-10-21	32.500	32.500	32.200	32.300	30.877	108,200
2022-10-20	32.900	32.900	32.400	32.500	31.068	153,231
2022-10-19	32.950	33.200	32.750	32.900	31.450	163,001
2022-10-18	32.950	33.000	32.850	33.000	31.546	35,630
2022-10-17	32.950	33.000	32.650	32.950	31.498	96,109
2022-10-14	32.700	33.050	32.700	32.950	31.498	69,001
2022-10-13	32.900	33.000	32.650	32.700	31.259	184,100
2022-10-12	33.100	33.100	32.800	33.100	31.642	106,001
2022-10-11	33.200	33.200	32.900	33.100	31.642	75,000
2022-10-07	33.300	33.450	33.150	33.300	31.833	67,750
2022-10-06	33.200	33.250	33.200	33.200	31.737	51,000
2022-10-05	33.100	33.450	33.100	33.200	31.737	45,000
2022-10-04	33.250	33.500	33.200	33.350	31.881	131,251
2022-10-03	32.950	33.400	32.950	33.250	31.785	50,049
2022-09-30	33.250	33.500	33.100	33.150	31.689	107,379
2022-09-29	33.100	33.250	33.000	33.250	31.785	67,000
2022-09-28	33.250	33.250	32.900	33.000	31.546	295,000
2022-09-27	33.250	33.250	33.100	33.200	31.737	74,101
2022-09-26	33.350	33.350	33.150	33.200	31.737	90,002
2022-09-23	33.350	33.700	33.300	33.400	31.928	91,078
2022-09-22	33.300	33.500	33.200	33.300	31.833	157,210
2022-09-21	33.550	33.600	33.300	33.300	31.833	195,300
2022-09-20	33.550	33.550	33.350	33.550	32.072	113,082
2022-09-19	33.550	33.550	33.400	33.400	31.928	175,007
2022-09-16	33.600	33.650	33.500	33.550	32.072	145,040
2022-09-15	33.500	33.600	33.450	33.600	32.120	159,000
2022-09-14	33.550	33.750	33.450	33.500	32.024	250,000
2022-09-13	33.650	33.700	33.550	33.600	32.120	159,061
2022-09-12	33.900	33.900	33.550	33.600	32.120	200,016
2022-09-08	33.500	33.600	33.450	33.500	32.024	80,000
2022-09-07	33.500	33.500	33.400	33.400	31.928	116,001
2022-09-06	33.600	33.650	33.500	33.500	32.024	59,001
2022-09-05	33.800	33.800	33.500	33.600	32.120	143,000
2022-09-02	33.700	33.800	33.500	33.800	32.311	129,200
2022-09-01	33.600	33.850	33.500	33.800	32.311	180,100
2022-08-31	33.650	33.800	33.550	33.800	32.311	192,000
2022-08-30	33.550	33.800	33.550	33.800	32.311	88,000
2022-08-29	33.550	33.550	33.450	33.550	32.072	232,153
2022-08-26	33.800	33.800	33.650	33.700	32.215	199,000
2022-08-25	33.700	33.950	33.650	33.750	32.263	153,000
2022-08-24	33.750	33.800	33.600	33.600	32.120	217,101
2022-08-23	33.750	33.850	33.650	33.750	32.263	207,018
2022-08-22	33.800	33.900	33.700	33.800	32.311	66,000
2022-08-19	33.750	33.900	33.750	33.850	32.358	97,500
2022-08-18	33.800	33.900	33.750	33.850	32.358	64,488
2022-08-17	33.900	33.900	33.750	33.800	32.311	89,114
2022-08-16	33.800	34.000	33.750	33.900	32.406	66,016
2022-08-15	33.800	33.950	33.700	33.800	32.311	86,491
2022-08-12	33.800	33.900	33.800	33.800	32.311	87,000
2022-08-11	33.800	33.950	33.750	33.750	32.263	184,200
2022-08-10	33.500	33.800	33.500	33.800	32.311	85,575

← NewerPage 17 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.