HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	91.000	93.300	90.500	92.700	74.575	215,000
2023-05-09	93.000	93.400	90.300	90.300	72.645	173,000
2023-05-08	91.900	92.900	91.600	92.600	74.495	168,000
2023-05-05	92.200	93.500	92.200	92.500	74.415	157,000
2023-05-04	91.300	92.900	90.800	92.200	74.173	192,000
2023-05-03	91.400	92.100	90.800	91.300	73.449	113,000
2023-05-02	90.500	92.700	90.400	91.300	73.449	190,000
2023-04-28	89.200	90.700	89.200	90.200	72.564	119,000
2023-04-27	88.900	89.300	88.200	89.000	71.599	54,000
2023-04-26	89.700	89.700	88.200	88.900	71.518	74,000
2023-04-25	92.100	92.800	89.600	89.600	72.082	152,000
2023-04-24	88.400	92.500	88.200	91.900	73.932	278,000
2023-04-21	88.400	89.300	88.000	88.200	70.955	146,000
2023-04-20	89.500	90.000	88.200	88.900	71.518	390,000
2023-04-19	93.000	94.300	92.700	93.700	71.358	314,000
2023-04-18	93.000	93.400	92.500	92.600	70.520	195,000
2023-04-17	91.800	93.000	91.600	93.000	70.824	228,000
2023-04-14	91.900	91.900	91.400	91.700	69.834	114,000
2023-04-13	92.600	92.600	91.600	91.900	69.987	140,000
2023-04-12	92.600	92.800	92.400	92.600	70.520	77,000
2023-04-11	92.700	93.400	92.400	92.600	70.520	148,000
2023-04-10	93.000	93.600	92.400	93.400	71.129	185,000
2023-04-07	93.700	93.700	92.200	92.700	70.596	191,000
2023-04-06	89.900	93.000	89.900	92.400	70.368	420,000
2023-03-31	88.300	89.000	88.100	88.900	67.702	65,000
2023-03-30	88.400	88.500	88.200	88.300	67.245	49,000
2023-03-29	88.000	88.300	87.800	88.200	67.169	35,000
2023-03-28	88.000	88.100	87.200	87.900	66.941	49,000
2023-03-27	88.200	88.300	87.800	88.000	67.017	39,000
2023-03-24	88.000	88.500	88.000	88.400	67.321	36,000
2023-03-23	88.400	88.600	87.200	88.400	67.321	36,000
2023-03-22	89.200	89.300	88.600	88.600	67.474	76,000
2023-03-21	88.800	88.800	88.500	88.600	67.474	52,000
2023-03-20	87.500	88.900	87.500	88.300	67.245	103,000
2023-03-17	86.000	87.000	86.000	87.000	66.255	49,000
2023-03-16	88.600	88.600	85.600	85.600	65.189	132,000
2023-03-15	87.800	89.400	87.800	88.800	67.626	81,000
2023-03-14	87.000	88.200	87.000	87.800	66.864	54,000
2023-03-13	86.300	87.800	85.500	87.800	66.864	108,000
2023-03-10	89.600	89.900	87.900	88.100	67.093	126,000
2023-03-09	88.200	89.000	88.200	88.300	67.245	50,000
2023-03-08	88.000	88.600	87.400	88.100	67.093	39,000
2023-03-07	88.800	90.100	88.500	88.500	67.397	172,000
2023-03-06	86.700	87.500	86.300	87.500	66.636	106,000
2023-03-03	86.700	86.800	86.300	86.800	66.103	27,000
2023-03-02	86.700	86.800	86.400	86.700	66.027	20,000
2023-03-01	86.800	87.100	86.700	86.700	66.027	35,000
2023-02-24	86.600	86.900	86.500	86.900	66.179	34,000
2023-02-23	87.000	87.100	86.500	86.700	66.027	31,000
2023-02-22	87.700	87.700	85.800	86.800	66.103	75,000
2023-02-21	87.900	87.900	87.000	87.700	66.788	51,000
2023-02-20	86.400	88.200	86.400	87.900	66.941	192,000
2023-02-17	86.000	86.800	85.500	86.400	65.798	60,000
2023-02-16	86.400	86.500	85.900	86.300	65.722	58,000
2023-02-15	84.800	86.700	84.800	86.400	65.798	177,000
2023-02-14	84.200	84.500	84.100	84.400	64.275	44,000
2023-02-13	84.200	84.600	83.600	84.000	63.970	76,000
2023-02-10	85.900	85.900	84.700	85.000	64.732	91,000
2023-02-09	85.500	86.000	85.500	85.900	65.417	49,000
2023-02-08	86.200	88.200	85.200	85.200	64.884	231,000

← NewerPage 15 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.