Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.500	41.500	41.300	41.350	41.350	64,005
2024-10-29	41.450	41.550	41.350	41.500	41.500	130,030
2024-10-28	41.550	41.600	41.500	41.550	41.550	51,150
2024-10-25	41.600	41.600	41.500	41.550	41.550	35,168
2024-10-24	41.500	41.550	41.300	41.500	41.500	123,979
2024-10-23	41.600	41.650	41.500	41.600	41.600	69,261
2024-10-22	41.850	41.850	41.550	41.550	41.550	56,060
2024-10-21	41.700	41.700	41.550	41.650	41.650	89,030
2024-10-18	41.650	42.200	41.600	41.650	41.650	75,232
2024-10-17	41.400	41.700	41.400	41.700	41.700	43,318
2024-10-16	41.750	41.800	41.350	41.550	41.550	129,101
2024-10-15	41.650	41.950	41.650	41.750	41.750	41,001
2024-10-14	41.450	41.750	41.450	41.650	41.650	41,228
2024-10-11	41.600	41.900	41.400	41.450	41.450	121,468
2024-10-09	42.050	42.050	41.500	41.600	41.600	81,500
2024-10-08	42.100	42.200	41.800	41.900	41.900	117,008
2024-10-07	42.100	42.200	42.050	42.050	42.050	67,351
2024-10-04	42.500	42.500	42.050	42.150	42.150	61,000
2024-10-01	42.500	42.500	42.200	42.500	42.500	30,000
2024-09-30	42.300	43.500	42.300	42.500	42.500	80,500
2024-09-27	42.500	42.500	42.100	42.300	42.300	75,241
2024-09-26	42.000	42.250	42.000	42.200	42.200	83,098
2024-09-25	41.850	42.100	41.850	41.950	41.950	103,020
2024-09-24	41.650	41.850	41.650	41.850	41.850	18,673
2024-09-23	41.800	42.000	41.500	41.650	41.650	116,841
2024-09-20	41.950	42.300	41.800	41.800	41.800	109,082
2024-09-19	41.950	42.450	41.900	42.200	42.200	115,000
2024-09-18	42.000	42.000	41.800	41.950	41.950	85,000
2024-09-16	41.550	41.950	41.500	41.900	41.900	76,002
2024-09-13	41.450	41.600	41.450	41.500	41.500	39,007
2024-09-12	41.400	41.550	41.350	41.450	41.450	81,008
2024-09-11	41.300	41.950	41.150	41.300	41.300	50,000
2024-09-10	41.200	41.300	41.000	41.200	41.200	68,001
2024-09-09	41.500	41.700	40.600	41.100	41.100	341,002
2024-09-06	41.550	41.600	41.100	41.450	41.450	110,053
2024-09-05	41.850	42.500	41.550	41.600	41.600	99,000
2024-09-04	41.000	42.200	41.000	41.550	41.550	218,012
2024-09-03	42.350	42.350	42.250	42.250	42.250	34,234
2024-09-02	42.500	42.500	42.200	42.350	42.350	96,211
2024-08-30	42.550	42.550	42.300	42.500	42.500	55,897
2024-08-29	42.150	42.400	42.150	42.400	42.400	49,611
2024-08-28	42.400	42.450	42.250	42.300	42.300	56,090
2024-08-27	42.100	42.450	42.100	42.400	42.400	52,015
2024-08-26	42.350	42.500	42.250	42.450	42.450	64,210
2024-08-23	42.300	42.500	42.250	42.350	42.350	50,091
2024-08-22	42.500	42.550	42.300	42.350	42.350	29,040
2024-08-21	42.300	42.500	42.200	42.450	42.450	119,001
2024-08-20	42.200	42.400	42.200	42.250	42.250	90,394
2024-08-19	42.750	42.750	42.350	42.400	42.400	82,004
2024-08-16	42.700	42.950	42.700	42.700	42.700	97,105
2024-08-15	43.000	43.000	42.550	42.600	42.600	204,007
2024-08-14	42.650	42.800	42.300	42.550	42.550	97,490
2024-08-13	42.750	42.800	42.500	42.650	42.650	169,117
2024-08-12	42.300	42.700	42.300	42.500	42.500	297,055
2024-08-09	41.800	42.500	41.800	42.050	42.050	171,000
2024-08-08	41.350	41.950	41.200	41.650	41.650	147,002
2024-08-07	41.150	42.200	41.150	41.950	41.950	113,000
2024-08-06	41.400	42.000	40.250	41.600	41.600	230,050
2024-08-05	42.000	42.000	40.200	40.750	40.750	572,232
2024-08-02	42.850	43.050	42.550	42.700	42.700	78,052

← NewerPage 9 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.