Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.650	37.700	37.500	37.500	37.500	74,000
2025-10-22	37.600	37.650	37.550	37.650	37.650	55,000
2025-10-21	37.700	37.700	37.500	37.600	37.600	72,000
2025-10-20	37.750	37.750	37.400	37.500	37.500	243,000
2025-10-17	37.650	37.800	37.650	37.650	37.650	66,000
2025-10-16	37.700	37.700	37.600	37.650	37.650	129,000
2025-10-15	37.700	37.800	37.700	37.700	37.700	95,110
2025-10-14	37.900	37.950	37.700	37.700	37.700	268,080
2025-10-13	37.850	37.950	37.700	37.900	37.900	92,200
2025-10-09	38.000	38.000	37.900	38.000	38.000	132,001
2025-10-08	38.000	38.000	37.900	38.000	38.000	82,000
2025-10-07	38.000	38.000	37.900	37.900	37.900	132,001
2025-10-03	37.950	38.050	37.900	37.950	37.950	176,000
2025-10-02	38.150	38.150	37.950	37.950	37.950	178,080
2025-10-01	38.250	38.300	38.050	38.050	38.050	86,100
2025-09-30	38.150	38.300	38.100	38.150	38.150	61,000
2025-09-29	38.100	38.100	38.100	38.100	38.100	0
2025-09-26	38.250	38.300	38.100	38.100	38.100	117,090
2025-09-25	38.250	38.400	38.250	38.250	38.250	114,300
2025-09-24	38.250	38.300	38.200	38.250	38.250	75,000
2025-09-23	38.350	38.500	38.250	38.250	38.250	168,686
2025-09-22	38.550	38.550	38.400	38.400	38.400	60,001
2025-09-19	38.500	38.550	38.400	38.500	38.500	115,000
2025-09-18	38.500	38.550	38.450	38.500	38.500	111,001
2025-09-17	38.700	38.700	38.500	38.500	38.500	144,375
2025-09-16	39.000	39.000	38.650	38.650	38.650	133,088
2025-09-15	38.900	38.950	38.750	38.750	38.750	167,428
2025-09-12	39.000	39.000	38.800	38.900	38.900	181,500
2025-09-11	39.500	39.500	38.950	39.000	39.000	216,001
2025-09-10	39.350	39.450	39.250	39.300	39.300	164,611
2025-09-09	39.500	39.500	39.300	39.350	39.350	192,280
2025-09-08	39.300	39.500	39.300	39.350	39.350	51,100
2025-09-05	39.350	39.450	39.200	39.300	39.300	35,002
2025-09-04	39.250	39.750	39.200	39.350	39.350	103,580
2025-09-03	39.150	39.350	39.100	39.250	39.250	31,345
2025-09-02	39.150	39.200	39.100	39.100	39.100	102,004
2025-09-01	39.450	39.450	39.100	39.150	39.150	84,010
2025-08-29	39.300	39.450	39.100	39.450	39.450	47,040
2025-08-28	39.300	39.300	39.200	39.200	39.200	49,352
2025-08-27	38.900	40.500	38.800	39.500	39.500	281,029
2025-08-26	39.000	39.150	39.000	39.050	39.050	55,015
2025-08-25	39.200	39.350	39.100	39.250	39.250	40,005
2025-08-22	39.150	39.200	38.950	39.100	39.100	276,315
2025-08-21	39.350	39.850	39.200	39.200	39.200	89,017
2025-08-20	39.650	39.650	39.200	39.250	39.250	244,015
2025-08-19	39.650	39.800	39.600	39.600	39.600	171,000
2025-08-18	39.850	40.050	39.800	39.800	39.800	32,108
2025-08-15	39.800	40.250	39.750	39.850	39.850	134,050
2025-08-14	39.800	39.950	39.800	39.850	39.850	123,492
2025-08-13	40.000	40.000	39.700	39.900	39.900	142,150
2025-08-12	39.750	40.000	39.650	40.000	40.000	106,001
2025-08-11	39.700	40.050	39.600	40.000	40.000	156,003
2025-08-08	39.950	39.950	39.650	39.900	39.900	130,000
2025-08-07	39.950	40.300	39.950	40.100	40.100	60,000
2025-08-06	40.100	40.150	39.950	40.100	40.100	47,001
2025-08-05	39.900	40.250	39.900	40.100	40.100	65,070
2025-08-04	40.000	40.100	39.750	40.100	40.100	51,361
2025-08-01	39.600	40.050	39.600	40.050	40.050	45,141
2025-07-31	39.800	40.000	39.800	39.900	39.900	57,192
2025-07-30	39.650	40.000	39.650	39.900	39.900	41,000

← NewerPage 5 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.