Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	39.900	40.000	39.800	39.800	39.800	74,750
2025-07-28	39.750	40.000	39.750	39.900	39.900	21,000
2025-07-25	39.950	40.000	39.850	39.900	39.900	18,007
2025-07-24	39.900	40.100	39.800	39.900	39.900	57,002
2025-07-23	40.000	40.150	39.800	40.100	40.100	74,085
2025-07-22	39.800	39.900	39.650	39.750	39.750	45,100
2025-07-21	40.100	40.100	39.800	39.800	39.800	125,000
2025-07-18	39.950	40.200	39.900	40.100	40.100	72,000
2025-07-17	40.000	40.300	39.950	39.950	39.950	88,050
2025-07-16	40.050	40.100	39.950	40.000	40.000	55,051
2025-07-15	39.950	40.150	39.950	40.050	40.050	65,040
2025-07-14	40.150	40.150	40.000	40.000	40.000	93,750
2025-07-11	40.100	40.300	40.100	40.200	40.200	30,536
2025-07-10	40.100	40.200	40.100	40.200	40.200	69,060
2025-07-09	40.100	40.300	40.100	40.150	40.150	60,126
2025-07-08	40.300	40.300	40.000	40.100	40.100	92,030
2025-07-07	40.150	40.300	40.100	40.300	40.300	68,002
2025-07-04	40.250	40.450	40.050	40.450	40.450	88,001
2025-07-03	40.050	40.500	40.000	40.350	40.350	118,000
2025-07-02	40.350	40.350	40.050	40.050	40.050	90,010
2025-07-01	39.950	40.400	39.950	40.300	40.300	187,022
2025-06-30	40.050	40.150	39.850	39.950	39.950	341,996
2025-06-27	41.500	42.300	41.400	42.100	40.200	844,248
2025-06-26	41.050	41.550	41.050	41.450	39.579	322,007
2025-06-25	41.250	41.400	41.050	41.400	39.532	120,300
2025-06-24	41.200	41.300	41.100	41.250	39.388	83,000
2025-06-23	40.950	41.050	40.500	41.050	39.197	64,070
2025-06-20	41.000	41.150	40.700	41.000	41.000	121,010
2025-06-19	41.100	41.250	40.900	40.950	40.950	160,001
2025-06-18	40.950	41.400	40.950	41.250	41.250	109,000
2025-06-17	41.800	41.800	41.050	41.200	41.200	113,365
2025-06-16	41.100	41.250	41.100	41.150	41.150	49,152
2025-06-13	41.250	41.300	41.000	41.050	41.050	160,011
2025-06-12	41.300	41.400	41.200	41.350	41.350	84,946
2025-06-11	41.350	41.350	41.100	41.150	41.150	74,536
2025-06-10	40.950	41.500	40.900	41.250	41.250	119,021
2025-06-09	41.050	41.200	40.900	40.900	40.900	58,168
2025-06-06	41.000	41.150	40.950	41.000	41.000	49,011
2025-06-05	40.950	40.950	40.750	40.900	40.900	82,256
2025-06-04	40.800	41.150	40.800	40.900	40.900	100,001
2025-06-03	41.000	41.100	40.750	40.800	40.800	127,050
2025-06-02	41.300	41.300	40.850	41.000	41.000	128,103
2025-05-29	41.400	41.600	41.050	41.300	41.300	110,453
2025-05-28	41.900	41.900	41.000	41.400	41.400	155,352
2025-05-27	41.950	42.050	41.300	41.300	41.300	145,613
2025-05-26	41.550	42.150	41.550	41.950	41.950	220,025
2025-05-23	41.750	41.950	41.550	41.600	41.600	85,149
2025-05-22	42.100	42.100	41.700	41.750	41.750	94,004
2025-05-21	42.100	42.100	41.850	41.950	41.950	123,550
2025-05-20	42.000	42.200	42.000	42.100	42.100	85,007
2025-05-19	42.350	42.650	41.900	42.100	42.100	305,300
2025-05-16	41.200	42.650	41.200	42.350	42.350	973,750
2025-05-15	41.200	41.400	41.150	41.150	41.150	123,050
2025-05-14	41.200	41.300	41.100	41.150	41.150	103,000
2025-05-13	41.350	41.450	40.950	41.050	41.050	257,006
2025-05-12	41.400	41.800	41.150	41.300	41.300	232,001
2025-05-09	41.000	41.150	40.800	41.050	41.050	304,022
2025-05-08	41.350	41.400	40.900	41.000	41.000	162,010
2025-05-07	41.150	41.350	40.900	40.900	40.900	173,006
2025-05-06	41.300	41.300	40.300	41.000	41.000	346,161

← NewerPage 6 of 21 · 1,216 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.