HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	109.00	109.00	108.00	108.50	87.286	119,000
2024-01-24	108.50	110.50	108.50	108.50	87.286	160,000
2024-01-23	109.00	109.50	108.00	108.50	87.286	87,000
2024-01-22	108.50	109.50	108.50	108.50	87.286	140,000
2024-01-19	107.50	108.50	107.00	108.50	87.286	165,000
2024-01-18	107.50	108.50	106.50	107.00	86.080	190,000
2024-01-17	110.50	110.50	106.50	107.00	86.080	407,000
2024-01-16	111.00	111.50	110.00	110.00	88.493	211,000
2024-01-15	113.00	113.00	110.50	110.50	88.895	213,190
2024-01-12	112.50	114.00	112.00	112.00	90.102	267,000
2024-01-11	115.00	115.00	111.00	112.50	90.504	577,000
2024-01-10	114.50	117.00	111.50	112.50	90.504	1,579,000
2024-01-09	115.00	115.50	109.00	109.50	88.091	865,000
2024-01-08	114.50	118.00	114.00	114.00	91.711	1,644,000
2024-01-05	114.50	116.00	112.00	114.00	91.711	1,216,000
2024-01-04	111.50	113.50	109.00	112.50	90.504	1,080,000
2024-01-03	109.00	112.00	108.00	110.50	88.895	636,000
2024-01-02	107.00	110.50	106.50	109.50	88.091	578,000
2023-12-29	106.50	107.00	106.00	106.50	85.677	163,000
2023-12-28	107.00	107.50	106.50	106.50	85.677	114,000
2023-12-27	107.00	107.50	107.00	107.00	86.080	83,000
2023-12-26	106.50	107.00	106.00	106.50	85.677	94,000
2023-12-25	107.00	107.50	106.00	106.00	85.275	151,000
2023-12-22	108.50	108.50	106.00	106.00	85.275	174,000
2023-12-21	107.00	108.00	107.00	107.50	86.482	119,000
2023-12-20	107.50	108.00	107.00	107.00	86.080	112,000
2023-12-19	108.50	108.50	106.50	107.50	86.482	145,000
2023-12-18	107.50	108.00	107.00	108.00	86.884	150,000
2023-12-15	107.00	107.50	106.00	106.50	85.677	253,000
2023-12-14	108.00	108.50	107.00	107.00	86.080	84,000
2023-12-13	108.50	108.50	107.00	108.00	86.884	160,000
2023-12-12	108.00	108.50	106.50	108.50	87.286	316,000
2023-12-11	110.00	110.00	105.00	107.00	86.080	636,000
2023-12-08	111.00	113.00	108.50	109.50	88.091	891,000
2023-12-07	107.00	107.50	106.00	106.50	85.677	138,000
2023-12-06	106.00	108.00	106.00	106.50	85.677	246,000
2023-12-05	106.50	106.50	105.00	105.50	84.873	123,000
2023-12-04	107.50	107.50	105.50	106.00	85.275	238,000
2023-12-01	108.50	110.00	106.50	106.50	85.677	467,000
2023-11-30	107.00	110.00	106.00	108.00	86.884	759,000
2023-11-29	106.00	109.50	105.50	106.50	85.677	786,000
2023-11-28	104.00	105.00	104.00	105.00	84.471	155,000
2023-11-27	104.00	104.00	103.50	104.00	83.666	103,000
2023-11-24	104.00	104.00	103.50	103.50	83.264	111,000
2023-11-23	103.00	104.00	103.00	104.00	83.666	99,000
2023-11-22	103.00	103.50	103.00	103.00	82.862	124,000
2023-11-21	103.50	104.00	102.50	103.00	82.862	162,000
2023-11-20	102.50	104.00	102.50	103.00	82.862	253,000
2023-11-17	103.00	103.00	102.00	102.50	82.459	94,000
2023-11-16	102.00	102.50	102.00	102.50	82.459	77,000
2023-11-15	103.00	103.00	101.50	101.50	81.655	67,000
2023-11-14	102.00	103.50	101.00	102.00	82.057	201,000
2023-11-13	102.50	102.50	100.50	101.50	81.655	98,000
2023-11-10	102.00	102.00	101.00	101.50	81.655	105,000
2023-11-09	101.50	102.50	101.00	102.00	82.057	147,000
2023-11-08	102.00	103.00	101.00	101.50	81.655	117,000
2023-11-07	101.50	104.50	100.50	101.50	81.655	600,000
2023-11-06	98.500	100.50	98.500	99.700	80.207	163,000
2023-11-03	98.200	98.800	98.000	98.500	79.241	79,000
2023-11-02	96.400	97.900	96.400	97.600	78.517	78,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	8.0000 TWD
2025-04-17	8.0000 TWD
2024-04-25	6.0000 TWD
2023-04-20	5.0000 TWD
2022-04-21	4.5000 TWD
2021-04-22	3.5000 TWD
2020-08-25	3.5000 TWD
2020-04-16	4.5000 TWD
2019-11-19	4.5000 TWD
2019-07-11	6.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.