HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	86.400	86.400	85.700	86.000	86.000	64,029
2026-07-20	85.900	86.000	85.400	85.700	85.700	104,000
2026-07-17	87.000	87.000	85.500	85.600	85.600	85,010
2026-07-16	88.300	88.300	87.000	87.000	87.000	24,120
2026-07-15	87.500	87.700	87.000	87.100	87.100	34,000
2026-07-14	86.200	87.500	86.200	87.500	87.500	96,020
2026-07-13	86.400	87.000	86.100	87.000	87.000	82,050
2026-07-10	85.500	85.500	85.500	85.500	85.500	0
2026-07-09	87.300	87.500	84.900	85.500	85.500	284,031
2026-07-08	88.000	88.200	87.600	88.200	88.200	26,000
2026-07-07	88.600	88.600	87.900	88.300	88.300	50,020
2026-07-06	88.500	88.900	88.400	88.600	88.600	58,000
2026-07-03	87.300	88.600	87.300	88.500	88.500	66,080
2026-07-02	87.700	88.100	87.300	87.500	87.500	41,000
2026-07-01	88.600	88.600	87.400	87.900	87.900	74,155
2026-06-30	88.200	88.600	88.000	88.600	88.600	87,151
2026-06-29	87.700	89.700	87.400	88.000	88.000	80,000
2026-06-26	87.700	88.000	86.800	86.900	86.900	65,040
2026-06-25	88.000	88.100	87.500	87.900	87.900	36,000
2026-06-24	87.300	88.300	87.300	88.000	88.000	40,010
2026-06-23	87.400	87.400	86.800	87.200	87.200	64,000
2026-06-22	87.800	88.600	87.200	87.400	87.400	86,100
2026-06-18	88.600	88.800	87.900	87.900	87.900	62,015
2026-06-17	87.900	88.400	87.500	88.200	88.200	79,100
2026-06-16	88.800	88.800	87.700	87.700	87.700	66,129
2026-06-15	89.000	89.100	88.100	88.400	88.400	66,010
2026-06-12	88.600	88.900	88.100	88.600	88.600	63,094
2026-06-11	87.500	88.300	86.900	88.300	88.300	80,001
2026-06-10	88.300	88.500	87.000	87.500	87.500	110,050
2026-06-09	89.600	89.600	88.000	88.200	88.200	223,106
2026-06-08	86.100	95.000	86.000	89.600	89.600	1,012,009
2026-06-05	86.900	87.100	85.800	86.400	86.400	72,123
2026-06-04	85.300	87.800	85.200	86.600	86.600	123,100
2026-06-03	84.500	84.900	84.000	84.900	84.900	91,100
2026-06-02	84.600	85.100	84.000	84.400	84.400	139,010
2026-06-01	85.900	85.900	84.400	84.600	84.600	160,172
2026-05-29	86.500	87.400	85.800	85.800	85.800	156,402
2026-05-28	85.500	86.700	85.200	85.600	85.600	182,100
2026-05-27	84.700	85.500	84.700	85.500	85.500	112,150
2026-05-26	84.300	84.900	84.000	84.700	84.700	70,099
2026-05-25	85.200	85.200	84.300	84.500	84.500	112,025
2026-05-22	85.500	85.500	84.500	84.800	84.800	60,710
2026-05-21	85.800	86.300	85.200	85.500	85.500	105,207
2026-05-20	84.900	85.100	84.800	85.100	85.100	56,001
2026-05-19	85.100	85.100	84.700	84.800	84.800	53,000
2026-05-18	84.200	85.800	84.200	85.100	85.100	103,000
2026-05-15	83.700	84.600	83.700	84.000	84.000	156,000
2026-05-14	83.800	84.000	83.400	83.600	83.600	90,130
2026-05-13	84.000	84.000	83.400	83.800	83.800	108,183
2026-05-12	84.200	84.400	83.700	83.700	83.700	113,415
2026-05-11	83.700	84.500	83.500	84.200	84.200	101,050
2026-05-08	85.600	85.600	83.700	83.700	83.700	199,143
2026-05-07	85.000	86.200	84.500	85.200	85.200	220,000
2026-05-06	83.300	85.000	82.800	84.500	84.500	178,433
2026-05-05	83.000	83.300	82.000	83.300	83.300	145,150
2026-05-04	84.400	84.400	82.900	83.000	83.000	311,200
2026-04-30	85.700	85.700	84.200	84.400	84.400	154,760
2026-04-29	86.200	86.800	85.700	85.900	85.900	89,800
2026-04-28	84.200	86.800	84.000	86.800	86.800	180,020
2026-04-27	85.200	85.200	84.000	84.300	84.300	171,037

← NewerPage 2 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.