HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	70.900	71.400	70.100	70.900	53.994	18,000
2022-08-05	70.800	71.500	70.100	71.400	54.375	25,000
2022-08-04	71.100	71.200	69.800	70.500	53.690	36,000
2022-08-03	70.800	71.100	70.600	71.100	54.146	8,000
2022-08-02	73.300	73.500	70.800	71.200	54.223	120,000
2022-08-01	72.200	72.500	71.600	72.500	55.213	28,000
2022-07-29	72.100	72.400	72.100	72.200	54.984	15,000
2022-07-28	72.500	72.700	72.200	72.400	55.136	25,000
2022-07-27	72.600	72.600	72.000	72.100	54.908	14,000
2022-07-26	73.000	73.000	72.400	72.400	55.136	15,000
2022-07-25	73.000	73.100	72.500	72.900	55.517	22,000
2022-07-22	72.500	72.800	71.600	72.800	55.441	36,000
2022-07-21	72.300	72.400	71.200	71.600	54.527	35,000
2022-07-20	72.100	72.300	71.500	72.000	54.832	37,000
2022-07-19	70.400	72.500	70.400	72.500	55.213	3,000
2022-07-18	71.800	71.800	70.900	71.300	54.299	8,000
2022-07-15	70.400	72.100	70.400	71.100	54.146	15,000
2022-07-14	70.100	70.700	70.100	70.700	53.842	4,000
2022-07-13	69.500	70.100	69.500	70.100	53.385	6,000
2022-07-12	70.000	70.000	68.700	69.200	52.700	48,000
2022-07-11	71.100	71.100	70.000	70.200	53.461	55,000
2022-07-08	72.800	72.800	71.200	71.200	54.223	13,000
2022-07-07	71.000	71.400	71.000	71.400	54.375	15,000
2022-07-06	71.500	71.900	70.300	71.000	54.070	22,000
2022-07-05	71.500	72.000	70.900	72.000	54.832	36,000
2022-07-04	72.200	72.200	71.500	71.500	54.451	33,000
2022-07-01	73.100	73.100	71.800	71.800	54.680	44,000
2022-06-30	73.800	73.800	73.200	73.500	55.974	14,000
2022-06-29	74.000	74.000	73.800	73.800	56.203	12,000
2022-06-28	73.700	74.100	73.700	74.100	56.431	5,000
2022-06-27	73.800	74.500	73.500	74.500	56.736	17,000
2022-06-24	73.000	73.800	73.000	73.800	56.203	3,000
2022-06-23	73.000	75.600	72.600	72.800	55.441	68,000
2022-06-22	74.000	74.000	71.700	72.700	55.365	72,000
2022-06-21	72.700	73.500	72.600	73.000	55.593	32,000
2022-06-20	73.200	73.400	72.800	72.800	55.441	58,000
2022-06-17	72.900	73.200	72.700	73.200	55.746	30,000
2022-06-16	74.000	74.000	73.400	73.400	55.898	26,000
2022-06-15	73.200	74.100	73.100	73.600	56.050	17,000
2022-06-14	74.800	74.900	74.000	74.000	56.355	21,000
2022-06-13	74.800	75.200	73.500	75.200	57.269	30,000
2022-06-10	75.100	75.600	75.000	75.100	57.193	20,000
2022-06-09	75.700	76.800	75.200	75.300	57.345	35,000
2022-06-08	75.100	75.600	75.100	75.300	57.345	20,000
2022-06-07	75.500	75.500	75.100	75.100	57.193	14,000
2022-06-06	75.600	76.000	75.600	75.700	57.650	26,000
2022-06-02	75.500	76.000	75.500	75.600	57.573	19,000
2022-06-01	75.300	75.900	75.000	75.900	57.802	21,000
2022-05-31	75.800	75.800	75.000	75.000	57.117	12,000
2022-05-30	75.700	75.700	74.600	75.600	57.573	21,000
2022-05-27	74.700	75.000	74.500	74.600	56.812	20,000
2022-05-26	75.600	75.600	74.500	74.500	56.736	8,000
2022-05-25	74.900	75.000	74.200	75.000	57.117	14,000
2022-05-24	75.000	75.000	74.600	74.900	57.040	8,000
2022-05-23	74.300	75.900	74.300	75.500	57.497	10,000
2022-05-20	74.000	74.300	74.000	74.300	56.583	5,000
2022-05-19	74.600	74.600	72.600	74.300	56.583	9,000
2022-05-18	74.500	76.300	74.500	75.400	57.421	26,000
2022-05-17	72.400	74.500	72.400	73.800	56.203	27,000
2022-05-16	73.000	73.000	72.600	72.600	55.289	21,000

← NewerPage 18 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.