HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	71.800	72.800	71.600	72.800	55.441	68,000
2022-05-12	73.200	73.200	71.800	71.800	54.680	92,000
2022-05-11	77.200	77.200	73.100	73.600	56.050	284,000
2022-05-10	76.500	78.000	76.100	77.200	58.792	136,000
2022-05-09	80.500	80.500	79.900	80.000	60.924	39,000
2022-05-06	81.000	81.000	80.300	80.900	61.610	36,000
2022-05-05	81.200	81.200	81.000	81.000	61.686	9,000
2022-05-04	81.500	81.500	81.100	81.200	61.838	37,000
2022-05-03	81.900	81.900	81.000	81.500	62.067	19,000
2022-04-29	81.900	82.400	81.800	82.100	62.524	42,000
2022-04-28	82.300	82.300	81.700	81.900	62.371	52,000
2022-04-27	82.500	82.600	82.100	82.600	62.904	49,000
2022-04-26	83.200	83.400	83.000	83.000	63.209	22,000
2022-04-25	83.500	83.500	82.300	83.400	63.514	86,000
2022-04-22	84.000	84.300	83.400	83.800	63.818	116,000
2022-04-21	84.400	84.700	83.300	84.600	64.427	101,000
2022-04-20	88.200	88.300	87.600	87.600	63.285	122,000
2022-04-19	88.600	88.600	87.600	88.000	63.574	32,000
2022-04-18	87.100	87.600	86.900	87.300	63.068	29,000
2022-04-15	87.500	87.700	87.400	87.500	63.213	35,000
2022-04-14	87.500	87.700	87.000	87.600	63.285	56,000
2022-04-13	86.000	87.700	86.000	87.700	63.357	59,000
2022-04-12	85.800	86.000	85.400	85.800	61.985	67,000
2022-04-11	86.000	86.300	85.300	86.000	62.129	57,000
2022-04-08	85.700	86.500	85.700	86.500	62.490	13,000
2022-04-07	86.000	86.000	85.700	86.000	62.129	50,000
2022-04-06	86.000	86.200	85.900	86.200	62.274	24,000
2022-04-01	86.800	86.800	86.000	86.200	62.274	82,000
2022-03-31	87.500	87.500	86.800	86.800	62.707	31,000
2022-03-30	87.200	87.200	87.000	87.200	62.996	22,000
2022-03-29	86.200	87.600	86.200	87.600	63.285	21,000
2022-03-28	86.500	87.000	86.200	86.300	62.346	33,000
2022-03-25	87.600	87.600	86.500	86.500	62.490	29,000
2022-03-24	86.400	86.800	86.400	86.800	62.707	21,000
2022-03-23	86.300	87.100	86.300	87.000	62.852	22,000
2022-03-22	87.200	87.200	86.600	86.800	62.707	23,000
2022-03-21	86.200	87.500	86.200	87.500	63.213	29,000
2022-03-18	86.600	87.000	86.100	86.200	62.274	28,000
2022-03-17	86.600	86.600	85.800	86.600	62.563	42,000
2022-03-16	85.600	85.800	85.400	85.700	61.912	69,000
2022-03-15	86.100	86.300	85.000	85.600	61.840	125,000
2022-03-14	87.000	87.000	86.100	86.100	62.201	51,000
2022-03-11	86.900	86.900	86.400	86.800	62.707	43,000
2022-03-10	87.600	87.800	86.900	86.900	62.779	65,000
2022-03-09	86.400	87.600	86.400	87.300	63.068	19,000
2022-03-08	86.500	87.000	85.600	86.400	62.418	121,000
2022-03-07	88.400	88.400	86.000	87.000	62.852	135,000
2022-03-04	88.100	88.800	88.100	88.400	63.863	33,000
2022-03-03	88.500	88.800	88.400	88.700	64.080	13,000
2022-03-02	89.500	89.500	88.000	88.700	64.080	43,000
2022-03-01	88.000	89.300	88.000	88.800	64.152	51,000
2022-02-25	88.000	88.600	87.600	88.000	63.574	45,000
2022-02-24	89.900	89.900	87.500	88.000	63.574	130,000
2022-02-23	89.400	90.300	89.400	90.000	65.019	37,000
2022-02-22	89.000	89.400	88.600	89.000	64.296	72,000
2022-02-21	88.700	90.500	88.700	89.900	64.947	120,000
2022-02-18	88.400	88.600	87.900	88.600	64.008	43,000
2022-02-17	87.700	88.900	87.700	88.400	63.863	48,000
2022-02-16	88.200	88.300	87.700	87.700	63.357	32,000
2022-02-15	86.800	87.600	86.800	87.400	63.141	33,000

← NewerPage 19 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.