HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	72.500	72.500	71.600	71.800	54.680	18,000
2022-11-01	71.700	71.800	71.400	71.800	54.680	15,000
2022-10-31	72.000	72.000	71.600	71.600	54.527	13,000
2022-10-28	71.600	72.000	71.600	72.000	54.832	15,000
2022-10-27	71.700	72.500	71.700	72.500	55.213	22,000
2022-10-26	72.000	72.100	71.100	71.300	54.299	35,000
2022-10-25	72.500	72.500	72.000	72.100	54.908	13,000
2022-10-24	73.000	73.100	72.300	73.000	55.593	16,000
2022-10-21	72.100	73.300	72.000	72.700	55.365	16,000
2022-10-20	72.600	73.000	71.800	72.900	55.517	25,000
2022-10-19	73.400	73.400	72.600	73.100	55.670	17,000
2022-10-18	73.000	75.000	72.500	73.400	55.898	32,000
2022-10-17	73.100	73.200	73.100	73.200	55.746	9,000
2022-10-14	72.500	74.300	71.900	73.400	55.898	50,000
2022-10-13	72.900	73.500	72.000	72.000	54.832	33,000
2022-10-12	72.700	73.600	72.500	72.900	55.517	45,000
2022-10-11	72.000	73.000	72.000	72.700	55.365	25,000
2022-10-07	73.400	73.400	73.400	73.400	55.898	0
2022-10-06	73.300	73.500	73.100	73.400	55.898	17,000
2022-10-05	73.600	74.900	73.500	73.800	56.203	20,000
2022-10-04	74.200	74.200	73.500	73.500	55.974	10,000
2022-10-03	72.400	74.100	72.100	73.900	56.279	53,000
2022-09-30	71.200	72.500	71.200	72.400	55.136	39,000
2022-09-29	71.800	72.500	71.800	72.300	55.060	24,000
2022-09-28	72.800	72.800	70.200	71.800	54.680	87,000
2022-09-27	73.500	73.500	72.200	73.400	55.898	38,000
2022-09-26	74.700	74.700	73.900	74.300	56.583	44,000
2022-09-23	74.700	76.300	74.600	75.800	57.726	36,000
2022-09-22	75.200	75.600	74.600	75.600	57.573	19,000
2022-09-21	75.600	75.600	75.000	75.600	57.573	23,000
2022-09-20	76.300	76.300	75.400	75.700	57.650	20,000
2022-09-19	77.000	77.000	75.400	76.800	58.487	19,000
2022-09-16	77.500	77.500	76.300	77.000	58.640	18,000
2022-09-15	77.200	77.700	76.500	77.600	59.097	32,000
2022-09-14	75.500	77.000	74.700	76.200	58.030	49,000
2022-09-13	75.400	76.200	74.600	75.600	57.573	40,000
2022-09-12	74.700	75.300	74.100	75.300	57.345	33,000
2022-09-08	74.100	75.300	74.100	75.300	57.345	3,000
2022-09-07	73.000	74.200	71.900	74.200	56.507	62,000
2022-09-06	74.500	74.500	73.700	73.700	56.126	23,000
2022-09-05	75.200	75.500	74.400	74.500	56.736	53,000
2022-09-02	75.900	76.000	75.500	75.500	57.497	20,000
2022-09-01	76.200	77.000	76.000	77.000	58.640	9,000
2022-08-31	76.500	76.500	76.100	76.500	58.259	42,000
2022-08-30	76.700	76.800	76.400	76.800	58.487	23,000
2022-08-29	76.900	77.200	76.200	77.200	58.792	14,000
2022-08-26	76.900	77.200	76.700	77.200	58.792	33,000
2022-08-25	76.600	77.500	76.600	77.500	59.020	16,000
2022-08-24	76.400	77.000	76.400	77.000	58.640	13,000
2022-08-23	76.800	76.900	76.000	76.500	58.259	31,000
2022-08-22	76.800	76.800	75.800	76.500	58.259	22,000
2022-08-19	75.600	77.900	75.400	77.900	59.325	19,000
2022-08-18	75.600	75.600	75.600	75.600	57.573	2,000
2022-08-17	75.600	75.900	74.600	75.600	57.573	40,000
2022-08-16	76.900	77.700	76.300	76.700	58.411	22,000
2022-08-15	80.300	80.300	76.000	76.800	58.487	124,000
2022-08-12	73.000	73.100	72.800	73.100	55.670	61,000
2022-08-11	71.700	72.200	71.600	72.200	54.984	25,000
2022-08-10	71.900	72.000	71.200	71.500	54.451	15,000
2022-08-09	71.200	71.500	70.800	71.500	54.451	21,000

← NewerPage 17 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.