Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	33.600	33.800	33.600	33.800	32.311	91,082
2022-08-08	33.800	33.900	33.600	33.650	32.167	52,002
2022-08-05	33.700	33.700	33.400	33.600	32.120	102,088
2022-08-04	33.500	33.600	33.200	33.500	32.024	137,060
2022-08-03	33.800	33.800	33.450	33.500	32.024	85,040
2022-08-02	33.600	33.600	33.500	33.500	32.024	94,018
2022-08-01	33.700	33.700	33.600	33.650	32.167	97,020
2022-07-29	33.750	33.750	33.650	33.650	32.167	54,001
2022-07-28	33.850	33.850	33.600	33.600	32.120	46,000
2022-07-27	33.800	33.850	33.650	33.650	32.167	104,000
2022-07-26	33.850	33.900	33.700	33.700	32.215	117,001
2022-07-25	33.400	33.600	33.300	33.600	32.120	138,295
2022-07-22	33.200	33.500	33.100	33.450	31.976	370,002
2022-07-21	34.500	34.650	34.500	34.650	31.498	386,160
2022-07-20	34.550	34.750	34.450	34.500	31.362	156,035
2022-07-19	34.500	34.750	34.450	34.550	31.407	172,002
2022-07-18	34.500	34.700	34.350	34.400	31.271	157,001
2022-07-15	34.200	34.700	34.200	34.300	31.180	112,001
2022-07-14	34.250	34.750	34.250	34.450	31.316	40,010
2022-07-13	34.150	34.800	34.150	34.700	31.544	76,176
2022-07-12	34.050	34.200	34.000	34.100	30.998	81,238
2022-07-11	34.600	34.600	34.100	34.300	31.180	148,000
2022-07-08	34.200	34.650	34.200	34.450	31.316	59,001
2022-07-07	34.700	34.900	34.200	34.400	31.271	246,001
2022-07-06	34.450	34.450	34.100	34.100	30.998	149,189
2022-07-05	35.000	35.000	34.350	34.600	31.453	78,000
2022-07-04	34.900	34.900	34.500	34.550	31.407	73,200
2022-07-01	34.600	34.800	34.500	34.550	31.407	71,001
2022-06-30	34.600	34.800	34.550	34.800	31.635	69,006
2022-06-29	34.500	35.000	34.500	35.000	31.816	64,236
2022-06-28	34.700	34.700	34.550	34.700	31.544	89,001
2022-06-27	34.900	35.050	34.750	34.750	31.589	109,012
2022-06-24	34.800	34.950	34.650	34.800	31.635	95,002
2022-06-23	34.950	34.950	34.350	34.650	31.498	104,028
2022-06-22	34.650	34.650	34.350	34.600	31.453	50,079
2022-06-21	34.800	34.900	34.450	34.900	31.725	142,057
2022-06-20	34.750	34.800	34.150	34.150	31.044	52,264
2022-06-17	34.500	34.800	34.500	34.750	31.589	59,005
2022-06-16	34.900	34.900	34.600	34.700	31.544	22,065
2022-06-15	34.400	35.000	34.400	34.950	31.771	74,701
2022-06-14	34.400	34.550	34.300	34.400	31.271	88,015
2022-06-13	34.500	34.650	34.400	34.400	31.271	178,002
2022-06-10	34.500	34.900	34.500	34.850	31.680	76,204
2022-06-09	34.800	34.900	34.800	34.800	31.635	76,001
2022-06-08	34.750	34.950	34.700	34.800	31.635	28,039
2022-06-07	34.850	34.850	34.700	34.750	31.589	93,001
2022-06-06	34.900	34.950	34.750	34.950	31.771	96,296
2022-06-02	34.900	34.950	34.850	34.850	31.680	34,000
2022-06-01	34.950	35.000	34.850	34.900	31.725	83,000
2022-05-31	35.000	35.000	34.800	34.900	31.725	134,002
2022-05-30	34.950	35.000	34.900	35.000	31.816	79,752
2022-05-27	34.900	35.100	34.700	34.950	31.771	35,000
2022-05-26	34.650	35.000	34.650	34.900	31.725	46,224
2022-05-25	34.450	34.750	34.450	34.650	31.498	26,400
2022-05-24	34.500	34.750	34.450	34.450	31.316	154,018
2022-05-23	34.500	34.800	34.500	34.800	31.635	28,234
2022-05-20	34.450	34.700	34.450	34.650	31.498	40,381
2022-05-19	34.450	34.450	34.350	34.350	31.225	57,233
2022-05-18	34.350	35.000	34.350	34.800	31.635	135,325
2022-05-17	34.600	34.750	34.550	34.600	31.453	72,030

← NewerPage 18 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.