Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.600	34.750	34.550	34.600	31.453	72,030
2022-05-16	34.650	34.800	34.350	34.450	31.316	154,000
2022-05-13	34.000	34.650	34.000	34.650	31.498	129,010
2022-05-12	34.700	34.700	33.750	33.950	30.862	630,000
2022-05-11	34.500	35.000	34.500	34.900	31.725	74,000
2022-05-10	34.500	35.150	34.150	34.900	31.725	176,152
2022-05-09	35.000	35.000	34.500	34.500	31.362	353,068
2022-05-06	35.000	35.200	35.000	35.100	31.907	123,001
2022-05-05	35.500	35.500	35.200	35.350	32.134	118,279
2022-05-04	35.800	35.800	35.200	35.300	32.089	356,001
2022-05-03	35.650	35.650	35.400	35.550	32.316	85,200
2022-04-29	35.550	35.700	35.350	35.700	32.453	69,009
2022-04-28	35.100	35.900	35.100	35.400	32.180	158,005
2022-04-27	35.100	35.300	35.000	35.200	31.998	134,875
2022-04-26	35.400	35.600	35.400	35.500	32.271	88,000
2022-04-25	35.800	35.800	35.200	35.400	32.180	212,000
2022-04-22	35.800	36.100	35.700	35.800	32.544	192,300
2022-04-21	35.850	36.300	35.800	36.000	32.725	177,239
2022-04-20	35.750	36.700	35.700	35.750	32.498	277,814
2022-04-19	35.750	35.750	35.300	35.700	32.453	239,670
2022-04-18	36.550	36.700	35.650	35.750	32.498	491,359
2022-04-15	35.800	36.950	35.600	36.450	33.134	1,013,200
2022-04-14	35.600	35.750	35.550	35.700	32.453	184,300
2022-04-13	35.600	35.700	35.500	35.550	32.316	175,002
2022-04-12	35.400	35.900	35.400	35.500	32.271	144,750
2022-04-11	35.500	35.700	35.350	35.400	32.180	111,011
2022-04-08	35.400	35.500	35.400	35.500	32.271	93,250
2022-04-07	35.400	35.500	35.400	35.400	32.180	102,060
2022-04-06	35.400	35.600	35.350	35.500	32.271	110,256
2022-04-01	35.500	35.550	35.400	35.450	32.225	118,001
2022-03-31	35.700	35.700	35.450	35.500	32.271	194,003
2022-03-30	35.500	35.500	35.300	35.450	32.225	118,090
2022-03-29	35.300	35.500	35.300	35.350	32.134	77,001
2022-03-28	35.500	35.500	35.300	35.300	32.089	163,060
2022-03-25	35.350	35.600	35.350	35.500	32.271	49,808
2022-03-24	35.350	35.600	35.300	35.500	32.271	162,291
2022-03-23	35.450	35.550	35.300	35.400	32.180	229,307
2022-03-22	35.200	35.300	35.200	35.250	32.044	33,753
2022-03-21	35.200	35.350	35.200	35.200	31.998	55,018
2022-03-18	35.450	35.450	35.000	35.200	31.998	49,030
2022-03-17	35.350	35.350	35.150	35.200	31.998	183,029
2022-03-16	35.000	35.200	34.950	35.200	31.998	167,383
2022-03-15	35.100	35.100	35.050	35.050	31.862	131,000
2022-03-14	35.050	35.250	35.000	35.250	32.044	154,113
2022-03-11	35.350	35.350	35.000	35.000	31.816	91,266
2022-03-10	34.900	35.100	34.900	35.050	31.862	129,195
2022-03-09	34.850	35.100	34.850	35.000	31.816	162,004
2022-03-08	35.100	35.200	34.900	35.050	31.862	208,001
2022-03-07	35.050	35.300	35.050	35.100	31.907	253,500
2022-03-04	35.300	35.500	35.250	35.450	32.225	225,002
2022-03-03	35.400	35.500	35.300	35.400	32.180	79,552
2022-03-02	35.850	35.850	35.350	35.400	32.180	132,264
2022-03-01	35.450	35.600	35.400	35.550	32.316	78,489
2022-02-25	35.400	35.550	35.200	35.350	32.134	178,000
2022-02-24	35.650	35.650	35.400	35.450	32.225	123,400
2022-02-23	35.600	36.000	35.600	35.650	32.407	148,441
2022-02-22	35.700	35.700	35.550	35.700	32.453	143,506
2022-02-21	35.800	36.000	35.700	35.850	32.589	89,005
2022-02-18	35.800	35.850	35.700	35.800	32.544	59,005
2022-02-17	36.000	36.200	35.800	35.800	32.544	206,000

← NewerPage 19 of 21 · 1,222 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.