Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.900	36.000	35.650	35.950	32.680	281,000
2022-02-15	35.900	35.950	35.800	35.900	32.634	102,000
2022-02-14	35.850	35.950	35.650	35.950	32.680	98,005
2022-02-11	35.950	35.950	35.850	35.850	32.589	82,100
2022-02-10	35.750	36.100	35.750	35.950	32.680	182,311
2022-02-09	35.700	36.000	35.700	36.000	32.725	153,126
2022-02-08	35.800	35.900	35.650	35.900	32.634	68,195
2022-02-07	35.350	35.800	35.350	35.800	32.544	55,589
2022-01-26	35.350	35.500	35.350	35.350	32.134	81,342
2022-01-25	35.350	35.400	35.200	35.400	32.180	158,001
2022-01-24	35.550	35.650	35.050	35.500	32.271	159,152
2022-01-21	35.450	35.650	35.350	35.500	32.271	66,001
2022-01-20	35.600	35.800	35.450	35.600	32.362	35,101
2022-01-19	36.000	36.200	35.400	35.700	32.453	234,495
2022-01-18	35.550	37.550	35.500	36.100	32.816	711,489
2022-01-17	35.500	35.500	35.250	35.400	32.180	109,381
2022-01-14	35.650	35.650	35.450	35.500	32.271	112,217
2022-01-13	35.450	35.800	35.450	35.650	32.407	72,384
2022-01-12	35.700	35.700	35.600	35.650	32.407	62,250
2022-01-11	35.600	35.700	35.600	35.700	32.453	61,001
2022-01-10	35.650	35.750	35.500	35.700	32.453	74,000
2022-01-07	35.800	35.900	35.600	35.650	32.407	72,000
2022-01-06	35.700	35.800	35.400	35.800	32.544	101,250
2022-01-05	35.150	35.600	35.150	35.600	32.362	65,422
2022-01-04	35.650	35.750	35.450	35.550	32.316	117,316
2022-01-03	35.700	36.100	35.700	35.800	32.544	185,419
2021-12-30	35.700	35.700	35.650	35.700	32.453	118,083
2021-12-29	35.250	36.000	35.250	35.700	32.453	142,793
2021-12-28	35.400	35.500	35.400	35.450	32.225	98,265
2021-12-27	35.350	35.450	35.100	35.400	32.180	88,084
2021-12-24	35.350	35.500	35.350	35.350	32.134	122,305
2021-12-23	35.400	35.400	35.350	35.350	32.134	70,011
2021-12-22	35.500	35.500	35.300	35.400	32.180	109,250
2021-12-21	35.000	35.500	35.000	35.450	32.225	219,711
2021-12-20	35.000	35.150	34.950	35.000	31.816	72,236
2021-12-17	34.900	35.000	34.850	35.000	31.816	31,501
2021-12-16	34.900	35.000	34.850	35.000	31.816	51,500
2021-12-15	34.800	35.000	34.800	34.900	31.725	124,015
2021-12-14	34.850	34.900	34.850	34.850	31.680	51,001
2021-12-13	34.850	34.950	34.800	34.900	31.725	84,250
2021-12-10	35.000	35.050	34.850	34.950	31.771	88,486
2021-12-09	35.100	35.100	34.900	35.000	31.816	62,200
2021-12-08	34.950	35.150	34.950	35.100	31.907	50,084
2021-12-07	34.800	35.000	34.800	34.850	31.680	63,001
2021-12-06	35.300	35.300	34.650	34.850	31.680	66,635
2021-12-03	34.950	35.350	34.950	35.300	32.089	73,237
2021-12-02	35.250	35.300	34.950	35.200	31.998	128,274
2021-12-01	34.700	35.200	34.650	35.200	31.998	186,752
2021-11-30	34.750	35.000	34.750	34.800	31.635	72,000
2021-11-29	34.900	34.950	34.700	34.750	31.589	166,018
2021-11-26	35.050	35.100	34.900	34.900	31.725	125,000
2021-11-25	35.250	35.250	35.050	35.150	31.953	65,066
2021-11-24	35.200	35.300	35.200	35.300	32.089	60,000
2021-11-23	35.400	35.400	35.250	35.300	32.089	81,337
2021-11-22	35.450	35.450	35.300	35.400	32.180	83,132
2021-11-19	35.500	35.500	35.300	35.450	32.225	63,423
2021-11-18	35.450	35.550	35.450	35.500	32.271	135,250
2021-11-17	35.300	35.450	35.300	35.400	32.180	161,191
2021-11-16	35.300	35.400	35.250	35.350	32.134	153,390
2021-11-15	35.200	35.350	35.150	35.300	32.089	170,150

← NewerPage 20 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.