HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	87.700	88.200	86.300	86.800	62.707	74,000
2022-02-11	89.200	89.200	88.800	88.900	64.224	15,000
2022-02-10	89.700	89.800	88.400	88.900	64.224	59,000
2022-02-09	87.600	89.900	87.600	89.200	64.441	72,000
2022-02-08	87.400	87.800	87.300	87.400	63.141	51,000
2022-02-07	85.400	87.200	85.400	87.200	62.996	49,000
2022-01-26	85.300	85.500	85.000	85.300	61.623	35,000
2022-01-25	85.500	86.300	85.200	85.400	61.696	99,000
2022-01-24	87.100	87.100	85.000	86.000	62.129	178,000
2022-01-21	88.200	88.400	87.100	87.100	62.924	78,000
2022-01-20	87.900	87.900	87.200	87.400	63.141	74,000
2022-01-19	87.600	88.500	87.600	87.900	63.502	57,000
2022-01-18	88.000	88.400	87.900	87.900	63.502	95,000
2022-01-17	88.300	88.800	88.000	88.100	63.646	86,000
2022-01-14	89.800	89.800	88.000	88.300	63.791	121,000
2022-01-13	88.600	89.500	88.400	88.800	64.152	89,000
2022-01-12	88.100	90.500	88.100	88.400	63.863	193,000
2022-01-11	91.900	93.200	87.900	88.700	64.080	723,000
2022-01-10	98.500	98.500	91.500	91.500	66.103	1,336,000
2022-01-07	97.500	98.100	91.600	98.100	70.871	2,940,000
2022-01-06	89.000	90.300	88.800	89.200	64.441	36,000
2022-01-05	90.300	90.700	89.100	89.200	64.441	53,000
2022-01-04	90.500	90.500	89.300	89.300	64.513	65,000
2022-01-03	90.700	92.500	89.600	90.000	65.019	122,000
2021-12-30	89.000	90.600	89.000	90.100	65.091	100,000
2021-12-29	88.600	89.000	88.200	89.000	64.296	47,000
2021-12-28	88.200	88.800	88.200	88.800	64.152	46,000
2021-12-27	88.200	88.800	88.100	88.300	63.791	74,000
2021-12-24	88.500	88.500	88.200	88.400	63.863	33,000
2021-12-23	88.900	88.900	88.400	88.500	63.935	20,000
2021-12-22	89.500	89.500	88.300	88.600	64.008	33,000
2021-12-21	88.900	89.200	88.600	88.800	64.152	19,000
2021-12-20	89.500	89.500	88.500	88.900	64.224	48,000
2021-12-17	89.100	89.100	88.200	88.500	63.935	35,000
2021-12-16	90.000	90.000	89.000	89.100	64.369	52,000
2021-12-15	89.500	91.500	89.300	90.200	65.163	62,000
2021-12-14	88.900	89.100	88.700	89.000	64.296	36,000
2021-12-13	88.700	89.000	88.500	88.900	64.224	40,000
2021-12-10	89.400	89.400	88.600	89.000	64.296	26,000
2021-12-09	88.800	88.900	88.600	88.800	64.152	31,000
2021-12-08	89.400	89.400	88.200	88.600	64.008	31,000
2021-12-07	88.300	89.300	88.000	89.300	64.513	38,000
2021-12-06	87.500	88.600	87.500	88.300	63.791	29,000
2021-12-03	87.800	87.900	87.600	87.700	63.357	36,000
2021-12-02	88.000	88.200	87.200	87.300	63.068	64,000
2021-12-01	88.100	88.600	88.000	88.400	63.863	47,000
2021-11-30	87.300	88.500	87.300	88.100	63.646	30,000
2021-11-29	87.800	87.800	86.600	87.300	63.068	97,000
2021-11-26	90.100	90.100	88.400	88.400	63.863	98,000
2021-11-25	90.000	90.700	89.600	90.100	65.091	42,000
2021-11-24	90.200	90.300	89.800	90.100	65.091	57,000
2021-11-23	92.200	92.200	89.700	90.900	65.669	264,000
2021-11-22	93.700	96.800	93.000	93.600	67.620	581,000
2021-11-19	89.000	94.000	89.000	92.300	66.681	419,000
2021-11-18	88.500	88.600	88.200	88.200	63.719	50,000
2021-11-17	88.900	88.900	88.300	88.300	63.791	49,000
2021-11-16	89.000	89.300	88.400	88.500	63.935	41,000
2021-11-15	88.800	88.800	88.500	88.800	64.152	33,000
2021-11-12	89.200	89.200	88.700	88.800	64.152	21,000
2021-11-11	89.500	89.500	88.100	89.000	64.296	45,000

← NewerPage 20 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.