Hey-Song Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.100	32.400	32.100	32.350	32.350	62,769
2026-10-19	32.700	32.750	32.550	32.650	32.650	90,548
2026-10-16	32.500	32.750	32.500	32.700	32.700	56,613
2026-10-15	32.300	32.550	32.250	32.500	32.500	137,150
2026-10-14	32.400	32.450	32.250	32.400	32.400	70,001
2026-10-13	32.150	32.400	32.150	32.400	32.400	98,041
2026-10-12	32.300	32.350	32.000	32.350	32.350	107,231
2026-10-08	32.150	32.300	32.050	32.300	32.300	98,032
2026-10-07	32.450	32.450	32.100	32.300	32.300	112,100
2026-10-06	32.400	32.450	32.100	32.450	32.450	276,104
2026-10-05	32.700	32.700	32.400	32.400	32.400	171,016
2026-10-02	32.800	32.800	32.550	32.650	32.650	164,092
2026-10-01	32.900	32.900	32.800	32.900	32.900	88,215
2026-09-30	32.900	33.000	32.900	33.000	33.000	71,351
2026-09-29	33.050	33.200	32.900	32.900	32.900	128,268
2026-09-24	33.050	33.050	33.000	33.050	33.050	54,001
2026-09-23	33.100	33.250	33.050	33.050	33.050	81,201
2026-09-22	33.300	33.300	33.050	33.050	33.050	87,015
2026-09-21	33.200	33.200	33.050	33.100	33.100	56,181
2026-09-18	33.350	33.400	33.100	33.100	33.100	65,250
2026-09-17	33.100	33.350	33.100	33.350	33.350	68,655
2026-09-16	33.250	33.250	33.050	33.100	33.100	60,010
2026-09-15	33.150	33.250	33.050	33.100	33.100	99,050
2026-09-14	33.300	33.400	33.150	33.150	33.150	86,923
2026-09-11	33.200	33.450	33.000	33.300	33.300	235,002
2026-09-10	33.250	33.500	33.250	33.350	33.350	43,000
2026-09-09	33.250	33.500	33.200	33.450	33.450	68,000
2026-09-08	33.250	33.550	33.250	33.400	33.400	56,140
2026-09-07	33.500	33.600	33.300	33.300	33.300	120,206
2026-09-04	33.300	33.450	33.150	33.450	33.450	77,457
2026-09-03	33.450	33.500	33.250	33.300	33.300	48,748
2026-09-02	33.150	33.450	33.150	33.450	33.450	64,010
2026-09-01	33.100	33.400	33.100	33.300	33.300	64,090
2026-08-31	33.200	33.250	33.100	33.200	33.200	95,341
2026-08-28	33.250	33.400	33.200	33.250	33.250	39,091
2026-08-27	33.350	33.400	33.200	33.250	33.250	69,141
2026-08-26	33.250	33.500	33.200	33.350	33.350	85,040
2026-08-25	33.500	33.500	33.300	33.300	33.300	67,044
2026-08-24	33.400	33.600	33.250	33.600	33.600	34,030
2026-08-21	33.400	33.400	33.250	33.400	33.400	135,090
2026-08-20	33.350	33.550	33.300	33.500	33.500	44,100
2026-08-19	33.350	33.400	33.250	33.250	33.250	79,000
2026-08-18	33.300	33.500	33.250	33.350	33.350	109,090
2026-08-17	33.950	33.950	33.500	33.550	33.550	80,659
2026-08-14	33.800	34.000	33.600	34.000	34.000	138,950
2026-08-13	33.600	33.950	33.600	33.950	33.950	130,871
2026-08-12	33.600	33.800	33.500	33.650	33.650	107,000
2026-08-11	33.300	33.500	33.250	33.500	33.500	100,012
2026-08-10	33.400	33.500	33.250	33.450	33.450	185,130
2026-08-07	33.300	33.600	33.300	33.450	33.450	121,143
2026-08-06	33.500	33.550	33.300	33.300	33.300	167,097
2026-08-05	33.550	33.700	33.450	33.550	33.550	40,000
2026-08-04	33.150	33.650	33.150	33.550	33.550	144,000
2026-08-03	33.500	33.850	33.400	33.850	33.850	115,020
2026-07-31	34.200	34.300	33.400	33.750	33.750	246,300
2026-07-30	34.450	34.450	33.900	34.150	34.150	137,090
2026-07-29	33.900	34.200	33.800	34.100	34.100	379,142
2026-07-28	33.750	33.900	33.650	33.750	33.750	217,090
2026-07-27	33.700	33.900	33.650	33.800	33.800	99,015
2026-07-24	33.300	33.650	33.300	33.650	33.650	102,060

Page 1 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.