Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	40.650	42.500	40.650	41.450	41.450	1,470,881
2025-05-02	39.100	39.850	38.900	39.800	39.800	356,572
2025-04-30	39.000	39.100	38.950	39.100	39.100	89,008
2025-04-29	39.100	39.200	39.000	39.050	39.050	136,000
2025-04-28	39.200	39.300	39.100	39.100	39.100	51,750
2025-04-25	39.400	39.400	39.000	39.000	39.000	131,063
2025-04-24	39.400	39.450	38.950	39.050	39.050	100,366
2025-04-23	38.900	39.500	38.850	39.050	39.050	46,385
2025-04-22	39.300	39.300	38.550	38.900	38.900	89,012
2025-04-21	39.250	39.400	39.150	39.400	39.400	75,393
2025-04-18	39.050	39.700	39.050	39.200	39.200	84,085
2025-04-17	39.450	39.500	39.200	39.350	39.350	89,102
2025-04-16	40.250	40.250	39.200	39.350	39.350	72,005
2025-04-15	39.000	39.850	38.950	39.600	39.600	133,101
2025-04-14	39.700	39.700	39.000	39.100	39.100	141,000
2025-04-11	39.300	39.600	38.750	39.300	39.300	108,200
2025-04-10	39.900	40.000	39.300	39.300	39.300	360,040
2025-04-09	38.950	38.950	37.500	38.100	38.100	391,015
2025-04-08	37.350	39.400	37.350	38.900	38.900	530,400
2025-04-07	36.500	38.250	36.350	36.800	36.800	1,043,115
2025-04-02	40.150	40.300	40.150	40.200	40.200	105,030
2025-04-01	40.100	40.250	40.100	40.250	40.250	131,484
2025-03-31	40.100	40.500	39.700	40.100	40.100	247,000
2025-03-28	40.600	40.650	40.500	40.500	40.500	147,128
2025-03-27	40.800	40.850	40.700	40.750	40.750	81,000
2025-03-26	40.850	40.950	40.850	40.900	40.900	37,001
2025-03-25	40.950	40.950	40.750	40.850	40.850	36,466
2025-03-24	40.900	40.900	40.800	40.850	40.850	55,001
2025-03-21	40.950	41.000	40.750	40.900	40.900	110,035
2025-03-20	41.150	41.150	40.950	40.950	40.950	94,000
2025-03-19	40.900	41.100	40.900	41.100	41.100	83,000
2025-03-18	41.000	41.400	40.900	40.900	40.900	53,044
2025-03-17	40.900	41.050	40.750	40.900	40.900	120,087
2025-03-14	40.900	41.150	40.900	40.900	40.900	88,000
2025-03-13	40.850	41.100	40.850	40.900	40.900	78,151
2025-03-12	40.800	40.950	40.700	40.900	40.900	54,002
2025-03-11	40.600	41.000	40.500	40.750	40.750	195,001
2025-03-10	41.100	41.100	40.850	41.000	41.000	108,100
2025-03-07	41.050	41.200	40.900	41.000	41.000	110,000
2025-03-06	41.500	41.500	41.100	41.250	41.250	38,000
2025-03-05	41.100	41.400	41.050	41.300	41.300	51,830
2025-03-04	41.000	41.300	40.900	41.200	41.200	69,013
2025-03-03	41.250	41.650	41.100	41.400	41.400	59,000
2025-02-27	41.300	41.500	41.150	41.300	41.300	85,239
2025-02-26	41.100	41.550	41.100	41.300	41.300	56,000
2025-02-25	41.300	41.350	41.100	41.100	41.100	59,001
2025-02-24	41.500	41.650	41.350	41.350	41.350	76,002
2025-02-21	41.300	41.750	41.300	41.400	41.400	110,499
2025-02-20	41.100	41.650	41.100	41.300	41.300	44,291
2025-02-19	41.350	41.400	41.200	41.200	41.200	27,016
2025-02-18	41.100	41.350	41.100	41.250	41.250	40,060
2025-02-17	41.250	41.600	41.100	41.100	41.100	123,184
2025-02-14	40.950	41.050	40.850	41.050	41.050	97,000
2025-02-13	41.000	41.100	40.950	41.000	41.000	51,000
2025-02-12	40.950	41.000	40.750	41.000	41.000	27,003
2025-02-11	40.900	41.000	40.750	40.950	40.950	30,150
2025-02-10	40.800	40.900	40.600	40.900	40.900	79,318
2025-02-07	40.800	40.800	40.600	40.800	40.800	79,000
2025-02-06	40.800	40.850	40.700	40.800	40.800	35,080
2025-02-05	40.950	41.000	40.600	40.800	40.800	50,000

← NewerPage 7 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.