Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.300	35.350	35.100	35.200	35.200	93,000
2026-04-27	35.450	35.450	35.100	35.250	35.250	272,526
2026-04-24	35.700	35.700	35.450	35.450	35.450	113,012
2026-04-23	35.850	35.900	35.500	35.500	35.500	288,172
2026-04-22	36.100	36.200	35.850	35.850	35.850	131,345
2026-04-21	36.300	36.300	35.850	36.000	36.000	171,000
2026-04-20	36.400	36.400	36.000	36.200	36.200	109,000
2026-04-17	36.300	36.300	36.000	36.200	36.200	95,500
2026-04-16	36.100	36.350	36.050	36.250	36.250	134,000
2026-04-15	36.000	36.100	35.900	36.100	36.100	133,000
2026-04-14	35.750	35.900	35.750	35.850	35.850	145,764
2026-04-13	35.750	35.800	35.650	35.750	35.750	95,372
2026-04-10	35.850	36.050	35.750	35.750	35.750	105,067
2026-04-09	35.750	35.950	35.750	35.850	35.850	94,100
2026-04-08	35.900	36.300	35.600	35.850	35.850	271,192
2026-04-07	36.050	36.050	35.700	35.700	35.700	74,385
2026-04-02	36.050	36.100	35.750	35.800	35.800	107,001
2026-04-01	36.100	36.150	35.850	36.050	36.050	92,027
2026-03-31	35.850	36.000	35.600	35.800	35.800	91,000
2026-03-30	35.850	35.950	35.750	35.850	35.850	123,015
2026-03-27	36.000	36.100	35.700	36.050	36.050	129,344
2026-03-26	36.350	36.350	35.900	36.000	36.000	95,030
2026-03-25	36.650	36.650	35.850	35.850	35.850	97,112
2026-03-24	35.650	35.700	35.500	35.650	35.650	89,101
2026-03-23	35.650	35.900	35.650	35.650	35.650	142,000
2026-03-20	35.950	36.150	35.950	36.000	36.000	95,023
2026-03-19	36.200	36.300	36.000	36.000	36.000	204,051
2026-03-18	36.300	36.600	36.250	36.450	36.450	88,095
2026-03-17	36.150	36.150	35.950	36.100	36.100	312,968
2026-03-16	36.150	36.200	36.050	36.100	36.100	144,157
2026-03-13	36.150	36.250	36.050	36.150	36.150	156,996
2026-03-12	36.200	36.750	36.200	36.400	36.400	213,447
2026-03-11	36.500	36.900	36.450	36.650	36.650	76,310
2026-03-10	36.200	36.450	36.000	36.350	36.350	207,019
2026-03-09	35.800	36.000	35.450	35.800	35.800	451,795
2026-03-06	36.300	36.550	36.300	36.450	36.450	79,083
2026-03-05	35.950	36.650	35.950	36.350	36.350	496,532
2026-03-04	37.050	37.050	36.600	36.650	36.650	279,344
2026-03-03	37.300	37.300	37.000	37.250	37.250	110,752
2026-03-02	37.300	37.450	37.150	37.300	37.300	121,026
2026-02-26	37.400	37.400	37.200	37.300	37.300	137,502
2026-02-25	37.250	37.400	37.100	37.250	37.250	178,002
2026-02-24	37.750	37.750	37.200	37.300	37.300	103,075
2026-02-23	36.900	37.500	36.900	37.400	37.400	202,080
2026-02-11	36.800	37.150	36.800	37.150	37.150	169,347
2026-02-10	37.000	37.050	36.750	36.900	36.900	87,750
2026-02-09	37.050	37.050	36.800	37.000	37.000	88,096
2026-02-06	37.050	37.050	36.600	36.900	36.900	100,151
2026-02-05	37.100	37.100	36.800	37.000	37.000	72,117
2026-02-04	37.000	37.100	36.950	37.050	37.050	82,500
2026-02-03	36.850	37.100	36.850	36.950	36.950	32,501
2026-02-02	37.100	37.100	36.850	36.850	36.850	86,021
2026-01-30	37.050	37.100	36.900	37.100	37.100	97,095
2026-01-29	36.950	37.050	36.950	37.050	37.050	85,001
2026-01-28	37.050	37.050	36.950	37.000	37.000	75,500
2026-01-27	37.000	37.150	36.900	37.050	37.050	83,081
2026-01-26	37.000	37.100	36.800	36.900	36.900	147,082
2026-01-23	37.000	37.150	36.950	37.000	37.000	91,082
2026-01-22	37.150	37.150	36.950	37.100	37.100	119,081
2026-01-21	37.050	37.200	37.000	37.100	37.100	154,760

← NewerPage 3 of 5 · 244 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.