Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.550	33.650	33.250	33.600	33.600	99,010
2026-07-22	33.800	33.800	33.300	33.300	33.300	124,110
2026-07-21	33.950	33.950	33.800	33.800	33.800	89,090
2026-07-20	33.900	34.100	33.750	34.000	34.000	167,091
2026-07-17	33.600	33.850	33.450	33.650	33.650	128,200
2026-07-16	33.850	33.850	33.000	33.750	33.750	153,060
2026-07-15	33.500	33.950	33.400	33.800	33.800	238,091
2026-07-14	33.450	33.450	33.300	33.450	33.450	248,010
2026-07-13	33.200	33.500	33.100	33.300	33.300	288,353
2026-07-10	33.200	33.200	33.200	33.200	33.200	0
2026-07-09	33.150	33.300	33.050	33.200	33.200	68,000
2026-07-08	33.300	33.300	33.100	33.100	33.100	75,582
2026-07-07	33.300	33.350	33.100	33.300	33.300	95,000
2026-07-06	33.200	33.350	33.150	33.350	33.350	88,090
2026-07-03	33.000	33.300	33.000	33.150	33.150	204,423
2026-07-02	33.400	33.400	33.000	33.000	33.000	106,137
2026-07-01	33.500	33.500	33.000	33.200	33.200	217,111
2026-06-30	33.500	33.500	33.250	33.450	33.450	201,050
2026-06-29	33.500	33.700	33.400	33.500	33.500	215,099
2026-06-26	35.100	35.500	34.950	34.950	33.300	553,589
2026-06-25	35.150	35.350	35.100	35.150	33.491	230,856
2026-06-24	34.950	35.350	34.850	35.150	33.491	298,012
2026-06-23	35.000	35.000	34.800	34.950	33.300	145,149
2026-06-22	35.000	35.000	34.700	34.950	33.300	120,502
2026-06-18	35.200	35.200	34.800	34.850	34.850	115,584
2026-06-17	35.100	35.100	34.850	35.000	35.000	109,000
2026-06-16	35.150	35.150	35.000	35.000	35.000	95,501
2026-06-15	35.300	35.300	34.950	35.150	35.150	195,030
2026-06-12	35.200	35.200	35.000	35.200	35.200	100,502
2026-06-11	34.950	35.200	34.700	35.200	35.200	205,223
2026-06-10	34.400	34.900	34.400	34.900	34.900	105,180
2026-06-09	34.500	34.750	34.500	34.750	34.750	170,038
2026-06-08	34.900	34.950	34.500	34.500	34.500	265,510
2026-06-05	35.150	35.150	34.850	35.150	35.150	168,149
2026-06-04	35.200	35.200	34.900	35.150	35.150	79,087
2026-06-03	35.000	35.150	34.950	35.000	35.000	173,364
2026-06-02	34.500	34.900	34.400	34.900	34.900	161,087
2026-06-01	34.550	34.550	34.350	34.550	34.550	129,001
2026-05-29	34.350	34.550	34.250	34.400	34.400	148,213
2026-05-28	34.350	34.350	34.050	34.200	34.200	120,008
2026-05-27	34.250	34.350	34.050	34.250	34.250	277,270
2026-05-26	33.950	34.400	33.950	34.250	34.250	193,145
2026-05-25	33.550	33.950	33.550	33.950	33.950	137,708
2026-05-22	33.750	33.850	33.550	33.550	33.550	134,020
2026-05-21	33.750	34.000	33.550	33.900	33.900	53,692
2026-05-20	34.000	34.050	33.450	33.750	33.750	105,089
2026-05-19	33.400	34.200	33.400	34.000	34.000	189,090
2026-05-18	33.800	33.800	33.300	33.400	33.400	320,169
2026-05-15	34.050	34.050	33.750	33.750	33.750	271,777
2026-05-14	34.600	34.600	33.900	34.000	34.000	511,501
2026-05-13	34.850	34.850	34.500	34.500	34.500	267,000
2026-05-12	35.050	35.050	34.850	34.900	34.900	187,287
2026-05-11	35.200	35.200	35.000	35.050	35.050	153,350
2026-05-08	35.300	35.350	35.100	35.200	35.200	131,752
2026-05-07	35.050	35.250	35.050	35.250	35.250	189,609
2026-05-06	35.000	35.100	35.000	35.050	35.050	165,087
2026-05-05	35.050	35.050	34.900	35.050	35.050	254,385
2026-05-04	35.200	35.200	35.050	35.050	35.050	209,301
2026-04-30	35.250	35.350	35.150	35.250	35.250	123,501
2026-04-29	35.300	35.350	35.250	35.250	35.250	112,050

← NewerPage 2 of 21 · 1,220 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.