Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.150	37.300	37.050	37.100	37.100	82,081
2026-01-19	37.450	37.500	37.200	37.200	37.200	124,301
2026-01-16	37.550	37.600	37.300	37.450	37.450	122,231
2026-01-15	37.400	37.600	37.400	37.500	37.500	81,873
2026-01-14	37.500	37.500	37.200	37.350	37.350	101,191
2026-01-13	37.150	37.350	37.000	37.200	37.200	150,081
2026-01-12	37.400	37.400	37.150	37.150	37.150	155,249
2026-01-09	37.650	37.650	37.150	37.450	37.450	173,080
2026-01-08	37.500	37.700	37.450	37.450	37.450	44,030
2026-01-07	37.600	37.600	37.400	37.500	37.500	85,384
2026-01-06	37.950	37.950	37.400	37.450	37.450	70,080
2026-01-05	37.650	37.750	37.400	37.550	37.550	172,000
2026-01-02	37.700	37.800	37.650	37.650	37.650	77,292
2025-12-31	38.050	38.050	37.650	38.000	38.000	35,005
2025-12-30	37.950	38.050	37.950	38.050	38.050	8,300
2025-12-29	37.650	38.100	37.600	38.100	38.100	74,621
2025-12-26	37.750	37.750	37.650	37.650	37.650	76,525
2025-12-24	37.800	37.950	37.700	37.750	37.750	74,050
2025-12-23	37.850	37.900	37.800	37.800	37.800	55,000
2025-12-22	37.800	38.000	37.750	37.850	37.850	43,750
2025-12-19	37.900	37.950	37.750	37.800	37.800	90,000
2025-12-18	38.100	38.150	37.600	38.100	38.100	25,000
2025-12-17	38.100	38.100	37.750	38.050	38.050	63,001
2025-12-16	37.950	37.950	37.800	37.900	37.900	104,000
2025-12-15	38.000	38.150	37.850	38.000	38.000	98,209
2025-12-12	38.400	38.400	37.950	38.000	38.000	71,000
2025-12-11	37.600	38.000	37.600	37.950	37.950	79,011
2025-12-10	37.950	38.100	37.950	37.950	37.950	70,750
2025-12-09	37.850	38.100	37.850	37.950	37.950	62,000
2025-12-08	38.000	38.250	37.850	38.100	38.100	37,150
2025-12-05	38.200	38.250	38.000	38.000	38.000	50,002
2025-12-04	38.000	38.200	37.900	37.900	37.900	29,156
2025-12-03	38.150	38.200	37.800	38.000	38.000	71,054
2025-12-02	38.000	38.100	38.000	38.100	38.100	47,300
2025-12-01	37.950	38.150	37.650	37.650	37.650	100,000
2025-11-28	37.700	38.050	37.700	37.950	37.950	68,080
2025-11-27	37.900	38.050	37.900	37.950	37.950	46,080
2025-11-26	37.800	38.100	37.800	38.050	38.050	70,080
2025-11-25	37.750	37.750	37.650	37.750	37.750	31,081
2025-11-24	37.700	38.000	37.550	37.700	37.700	53,082
2025-11-21	37.350	37.650	37.300	37.400	37.400	131,434
2025-11-20	37.150	37.600	37.150	37.600	37.600	104,396
2025-11-19	37.400	37.400	37.150	37.150	37.150	75,000
2025-11-18	37.500	37.500	37.150	37.200	37.200	133,014
2025-11-17	37.200	37.450	37.050	37.450	37.450	105,000
2025-11-14	37.400	37.400	37.000	37.200	37.200	90,102
2025-11-13	37.600	37.600	37.100	37.300	37.300	205,000
2025-11-12	37.200	37.600	37.100	37.600	37.600	104,711
2025-11-11	36.850	37.300	36.800	37.300	37.300	118,048
2025-11-10	37.050	37.050	36.600	36.850	36.850	208,150
2025-11-07	36.950	37.200	36.950	37.150	37.150	91,374
2025-11-06	36.900	37.050	36.800	37.050	37.050	96,127
2025-11-05	37.000	37.000	36.700	36.900	36.900	166,006
2025-11-04	37.200	37.300	37.000	37.200	37.200	138,761
2025-11-03	37.250	37.500	37.150	37.200	37.200	131,621
2025-10-31	37.350	37.500	37.300	37.350	37.350	139,193
2025-10-30	37.450	37.500	37.300	37.350	37.350	173,002
2025-10-29	37.600	37.600	37.450	37.500	37.500	58,459
2025-10-28	37.800	37.800	37.450	37.550	37.550	136,750
2025-10-27	37.500	37.700	37.500	37.600	37.600	137,010

← NewerPage 4 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.