Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	40.650	40.800	40.500	40.500	40.500	38,250
2025-02-03	41.000	41.000	40.500	40.650	40.650	136,000
2025-01-22	40.800	41.000	40.800	41.000	41.000	35,001
2025-01-21	40.600	40.800	40.550	40.800	40.800	45,050
2025-01-20	40.600	40.650	40.550	40.650	40.650	42,017
2025-01-17	40.750	40.750	40.550	40.600	40.600	28,751
2025-01-16	40.550	40.750	40.550	40.750	40.750	49,000
2025-01-15	40.600	40.700	40.500	40.550	40.550	53,150
2025-01-14	40.500	40.700	40.500	40.600	40.600	44,000
2025-01-13	40.550	40.600	40.200	40.500	40.500	195,178
2025-01-10	40.850	40.850	40.600	40.800	40.800	129,238
2025-01-09	40.850	41.000	40.850	40.900	40.900	74,205
2025-01-08	41.050	41.050	41.000	41.000	41.000	52,100
2025-01-07	41.300	41.300	40.950	40.950	40.950	161,062
2025-01-06	41.100	41.450	41.100	41.300	41.300	63,100
2025-01-03	41.000	41.200	41.000	41.100	41.100	55,000
2025-01-02	40.850	41.150	40.850	41.000	41.000	115,101
2024-12-31	41.300	41.300	40.950	41.100	41.100	47,015
2024-12-30	41.500	41.500	40.850	41.250	41.250	75,000
2024-12-27	41.400	41.500	41.400	41.500	41.500	17,002
2024-12-26	41.300	41.450	41.300	41.400	41.400	14,691
2024-12-25	41.400	41.400	41.100	41.300	41.300	27,047
2024-12-24	41.550	41.550	41.350	41.400	41.400	31,003
2024-12-23	41.150	41.600	41.150	41.450	41.450	59,100
2024-12-20	41.050	41.100	40.950	41.050	41.050	179,500
2024-12-19	41.000	41.150	41.000	41.050	41.050	88,000
2024-12-18	41.150	41.250	41.150	41.200	41.200	41,357
2024-12-17	41.250	41.500	41.250	41.250	41.250	53,407
2024-12-16	41.500	41.650	41.300	41.500	41.500	59,100
2024-12-13	41.400	41.550	41.250	41.500	41.500	44,191
2024-12-12	41.400	41.600	41.300	41.400	41.400	39,500
2024-12-11	41.350	41.450	41.300	41.350	41.350	63,010
2024-12-10	41.400	41.400	41.250	41.300	41.300	180,150
2024-12-09	41.600	41.900	41.550	41.600	41.600	22,002
2024-12-06	41.650	41.750	41.500	41.600	41.600	62,000
2024-12-05	41.700	41.900	41.650	41.800	41.800	25,400
2024-12-04	41.600	41.900	41.600	41.750	41.750	22,351
2024-12-03	41.600	42.000	41.600	41.750	41.750	30,139
2024-12-02	41.600	41.950	41.500	41.650	41.650	32,039
2024-11-29	41.300	41.950	41.300	41.550	41.550	121,000
2024-11-28	41.300	41.500	41.300	41.500	41.500	58,500
2024-11-27	41.550	41.950	41.450	41.700	41.700	29,137
2024-11-26	42.150	42.150	41.750	41.850	41.850	28,000
2024-11-25	41.700	42.000	41.500	42.000	42.000	142,757
2024-11-22	41.700	41.700	41.400	41.600	41.600	40,000
2024-11-21	41.250	41.500	41.250	41.500	41.500	50,413
2024-11-20	41.550	41.550	41.550	41.550	41.550	43,519
2024-11-19	41.100	41.650	41.100	41.550	41.550	64,000
2024-11-18	41.050	41.200	41.050	41.050	41.050	50,001
2024-11-15	41.000	41.100	40.800	41.000	41.000	175,377
2024-11-14	41.250	41.350	41.000	41.100	41.100	154,250
2024-11-13	41.400	41.500	41.300	41.350	41.350	127,001
2024-11-12	41.400	41.450	41.350	41.350	41.350	70,001
2024-11-11	41.300	41.750	41.300	41.500	41.500	110,075
2024-11-08	41.400	41.500	41.350	41.400	41.400	40,191
2024-11-07	41.300	41.500	41.300	41.450	41.450	33,100
2024-11-06	41.250	41.500	41.250	41.350	41.350	31,590
2024-11-05	41.500	41.600	41.500	41.500	41.500	81,750
2024-11-04	41.450	41.600	41.300	41.450	41.450	45,300
2024-11-01	41.300	41.550	41.250	41.550	41.550	103,100

← NewerPage 8 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.