HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	103.00	104.00	102.00	103.00	82.862	211,000
2023-08-04	101.00	104.00	100.00	103.00	82.862	272,000
2023-08-02	102.50	103.00	100.00	100.00	80.448	260,000
2023-08-01	103.50	104.00	101.50	102.50	82.459	248,000
2023-07-31	103.50	105.00	102.00	103.00	82.862	380,000
2023-07-28	103.00	104.00	101.00	102.50	82.459	303,000
2023-07-27	101.50	103.50	101.50	103.00	82.862	335,000
2023-07-26	103.00	103.00	100.00	100.00	80.448	580,000
2023-07-25	104.00	104.50	101.50	102.00	82.057	367,000
2023-07-24	105.00	105.50	102.00	103.00	82.862	517,000
2023-07-21	108.50	108.50	103.50	104.50	84.068	652,000
2023-07-20	107.00	108.50	106.00	108.50	87.286	407,000
2023-07-19	106.50	107.50	105.50	106.00	85.275	472,000
2023-07-18	111.50	112.00	105.00	105.50	84.873	1,151,000
2023-07-17	110.00	111.50	108.00	111.00	89.297	564,000
2023-07-14	108.50	112.00	108.00	110.00	88.493	620,000
2023-07-13	110.00	110.00	107.00	107.00	86.080	628,000
2023-07-12	110.50	112.00	108.50	108.50	87.286	465,000
2023-07-11	110.50	112.50	109.50	110.50	88.895	663,000
2023-07-10	111.00	113.00	108.00	112.00	90.102	946,000
2023-07-07	109.00	113.50	107.50	111.50	89.700	991,000
2023-07-06	111.00	112.00	109.00	109.00	87.689	548,000
2023-07-05	111.00	111.50	108.50	110.50	88.895	583,000
2023-07-04	115.50	115.50	110.00	110.50	88.895	1,247,000
2023-07-03	114.00	116.50	113.00	115.00	92.515	1,259,000
2023-06-30	114.50	115.00	110.50	112.50	90.504	1,520,000
2023-06-29	115.00	120.00	113.00	114.50	92.113	2,460,000
2023-06-28	114.00	115.50	113.00	114.00	91.711	798,000
2023-06-27	114.00	118.00	113.00	113.00	90.906	2,130,000
2023-06-26	116.50	119.00	113.00	113.00	90.906	1,915,000
2023-06-21	122.00	123.50	117.50	117.50	94.527	1,766,000
2023-06-20	123.50	125.00	121.00	122.00	98.147	1,666,000
2023-06-19	128.00	128.00	122.00	123.00	98.951	2,929,000
2023-06-16	135.00	136.00	123.50	124.00	99.756	7,585,000
2023-06-15	155.50	158.00	137.00	137.00	110.21	4,657,000
2023-06-14	149.00	152.00	147.00	152.00	122.28	4,786,000
2023-06-13	142.00	152.00	141.00	148.00	119.06	8,100,000
2023-06-12	132.00	139.50	127.50	138.50	111.42	4,362,000
2023-06-09	136.00	141.50	131.00	137.50	110.62	10,139,000
2023-06-08	118.00	129.00	118.00	129.00	103.78	2,674,000
2023-06-07	116.00	121.00	115.00	117.50	94.527	3,897,000
2023-06-06	110.00	118.50	110.00	115.50	92.918	3,799,000
2023-06-05	109.50	114.00	109.00	110.00	88.493	1,264,000
2023-06-02	110.00	110.50	108.50	109.00	87.689	460,000
2023-06-01	106.00	111.00	106.00	110.00	88.493	1,004,000
2023-05-31	107.00	109.50	105.50	105.50	84.873	616,000
2023-05-30	109.00	109.50	105.50	106.00	85.275	650,000
2023-05-29	109.00	110.00	107.50	108.00	86.884	738,000
2023-05-26	110.50	113.00	109.00	109.00	87.689	1,253,000
2023-05-25	111.00	111.50	108.00	109.50	88.091	1,501,000
2023-05-24	112.50	114.50	108.50	112.00	90.102	2,019,000
2023-05-23	111.00	111.50	108.00	111.00	89.297	1,040,000
2023-05-22	114.50	115.50	111.00	111.00	89.297	1,417,000
2023-05-19	114.00	114.50	111.50	112.50	90.504	1,437,000
2023-05-18	115.00	116.50	111.00	113.00	90.906	2,977,000
2023-05-17	111.00	116.00	108.00	115.50	92.918	5,968,000
2023-05-16	101.50	110.50	101.50	110.50	88.895	2,235,000
2023-05-15	106.00	108.00	100.50	100.50	80.850	1,632,000
2023-05-12	99.000	105.50	98.000	103.50	83.264	1,878,000
2023-05-11	98.200	101.00	96.600	99.000	79.644	1,668,000

← NewerPage 14 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.