HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	83.600	87.000	83.500	86.200	65.646	224,000
2023-02-06	83.100	84.200	83.100	83.600	63.666	50,000
2023-02-03	83.100	83.300	82.900	83.100	63.285	21,000
2023-02-02	83.200	83.700	83.000	83.300	63.437	42,000
2023-02-01	82.100	83.300	82.100	83.200	63.361	50,000
2023-01-31	82.800	82.800	82.400	82.500	62.828	12,000
2023-01-30	83.000	83.500	82.500	83.000	63.209	56,000
2023-01-17	82.900	82.900	81.900	82.000	62.447	40,000
2023-01-16	82.000	82.000	81.300	81.900	62.371	32,000
2023-01-13	82.000	82.500	81.400	81.700	62.219	27,000
2023-01-12	82.900	82.900	81.900	81.900	62.371	22,000
2023-01-11	83.500	83.500	82.000	82.900	63.133	41,000
2023-01-10	82.100	82.900	82.100	82.400	62.752	34,000
2023-01-09	84.200	84.200	82.800	83.200	63.361	55,000
2023-01-06	82.500	84.200	82.000	84.200	64.123	50,000
2023-01-05	82.000	82.300	81.900	81.900	62.371	42,000
2023-01-04	81.800	81.900	81.500	81.900	62.371	24,000
2023-01-03	81.200	81.900	80.700	81.500	62.067	32,000
2022-12-30	80.800	81.100	80.500	81.100	61.762	23,000
2022-12-29	81.100	81.100	80.000	80.900	61.610	33,000
2022-12-28	82.200	82.400	80.900	81.100	61.762	47,000
2022-12-27	83.500	83.500	81.700	82.400	62.752	34,000
2022-12-26	82.300	83.700	82.300	83.200	63.361	19,000
2022-12-23	82.400	83.200	82.300	83.200	63.361	32,000
2022-12-22	83.700	83.700	81.100	82.500	62.828	51,000
2022-12-21	81.700	83.600	81.700	82.300	62.676	52,000
2022-12-20	83.800	83.800	80.500	81.100	61.762	88,000
2022-12-19	83.500	84.300	83.500	84.100	64.047	30,000
2022-12-16	84.900	84.900	83.600	84.200	64.123	59,000
2022-12-15	85.000	87.500	84.700	85.200	64.884	187,000
2022-12-14	82.400	85.000	82.400	85.000	64.732	78,000
2022-12-13	82.100	82.700	81.400	82.400	62.752	32,000
2022-12-12	83.000	83.100	81.700	82.100	62.524	58,000
2022-12-09	81.500	82.900	81.000	82.900	63.133	38,000
2022-12-08	80.000	81.500	78.900	81.500	62.067	135,000
2022-12-07	82.500	83.000	81.100	81.400	61.990	98,000
2022-12-06	83.800	84.900	82.300	83.500	63.590	83,000
2022-12-05	84.400	85.000	83.800	83.800	63.818	54,000
2022-12-02	85.000	85.400	84.000	84.300	64.199	102,000
2022-12-01	87.300	88.000	84.000	85.400	65.037	293,000
2022-11-30	79.500	85.400	78.400	85.400	65.037	392,000
2022-11-29	77.100	79.600	76.800	79.100	60.239	129,000
2022-11-28	77.600	78.000	76.800	77.200	58.792	66,000
2022-11-25	77.300	77.800	77.200	77.400	58.944	54,000
2022-11-24	77.800	78.200	76.800	77.200	58.792	55,000
2022-11-23	77.500	77.800	76.500	76.800	58.487	68,000
2022-11-22	78.100	78.100	76.700	77.000	58.640	106,000
2022-11-21	78.700	80.400	77.500	78.300	59.630	423,000
2022-11-18	75.100	75.200	73.500	73.500	55.974	48,000
2022-11-17	74.100	74.300	74.000	74.300	56.583	27,000
2022-11-16	75.300	75.300	73.600	74.000	56.355	18,000
2022-11-15	74.300	74.300	73.600	74.300	56.583	52,000
2022-11-14	74.000	74.500	73.500	74.500	56.736	25,000
2022-11-11	73.400	74.100	73.400	74.000	56.355	55,000
2022-11-10	73.500	73.500	72.900	73.100	55.670	24,000
2022-11-09	73.100	73.900	73.000	73.700	56.126	47,000
2022-11-08	72.200	73.000	72.000	73.000	55.593	46,000
2022-11-07	72.500	72.600	72.000	72.500	55.213	42,000
2022-11-04	71.500	72.000	71.500	72.000	54.832	15,000
2022-11-03	71.800	72.400	71.600	71.700	54.603	13,000

← NewerPage 16 of 21 · 1,220 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.