HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	85.200	85.400	84.500	84.700	84.700	172,000
2026-04-23	86.500	86.500	84.500	85.200	85.200	302,110
2026-04-22	88.000	88.000	85.800	86.400	86.400	446,300
2026-04-21	89.300	89.300	87.900	88.000	88.000	303,719
2026-04-20	90.200	90.200	89.200	89.300	89.300	300,104
2026-04-17	90.700	90.800	90.500	90.500	90.500	143,002
2026-04-16	91.000	91.100	90.200	90.700	90.700	403,220
2026-04-15	98.600	99.100	98.200	99.100	91.100	482,867
2026-04-14	98.700	98.800	98.200	98.400	90.457	442,181
2026-04-13	98.900	99.000	98.100	98.800	90.824	419,250
2026-04-10	97.900	98.300	97.800	98.300	90.365	289,100
2026-04-09	98.500	98.500	97.100	97.800	89.905	213,270
2026-04-08	98.500	98.900	97.800	98.300	90.365	196,000
2026-04-07	98.500	98.500	97.600	98.300	90.365	107,130
2026-04-02	99.000	99.000	97.800	98.100	90.181	95,036
2026-04-01	98.600	99.500	98.400	98.400	90.457	90,000
2026-03-31	99.000	99.600	97.600	97.900	89.997	193,025
2026-03-30	100.00	100.00	99.100	99.300	91.284	120,000
2026-03-27	98.800	100.00	98.800	100.00	91.927	181,107
2026-03-26	98.900	99.200	98.500	98.900	90.916	147,022
2026-03-25	100.00	100.00	98.600	98.700	90.732	113,506
2026-03-24	99.700	99.700	98.800	99.500	91.468	193,470
2026-03-23	98.100	99.400	97.900	98.900	90.916	153,065
2026-03-20	99.700	99.800	98.100	99.000	91.008	159,120
2026-03-19	98.000	99.700	98.000	99.100	91.100	247,018
2026-03-18	97.500	98.300	97.300	97.800	89.905	148,050
2026-03-17	96.900	97.400	96.600	97.300	89.445	115,020
2026-03-16	97.100	97.100	96.200	96.700	88.894	67,455
2026-03-13	96.600	97.400	96.400	97.100	89.262	111,235
2026-03-12	97.000	97.100	96.200	96.500	88.710	122,100
2026-03-11	96.500	97.400	96.500	96.900	89.078	174,100
2026-03-10	97.200	97.500	95.800	96.500	88.710	246,135
2026-03-09	94.800	95.200	94.000	95.000	87.331	159,000
2026-03-06	94.800	96.100	94.800	96.100	88.342	77,264
2026-03-05	94.100	95.100	94.000	95.100	87.423	72,000
2026-03-04	94.700	94.700	93.200	94.200	86.596	127,075
2026-03-03	95.000	95.200	94.600	95.000	87.331	67,000
2026-03-02	94.500	95.000	94.100	95.000	87.331	71,000
2026-02-26	94.500	95.300	94.500	94.600	86.963	79,000
2026-02-25	94.500	94.600	94.200	94.400	86.779	58,003
2026-02-24	94.300	94.600	94.200	94.300	86.688	105,000
2026-02-23	95.500	95.500	94.200	94.300	86.688	58,000
2026-02-11	94.100	94.400	94.000	94.300	86.688	34,266
2026-02-10	94.500	94.500	94.100	94.100	86.504	29,115
2026-02-09	93.700	94.000	93.500	94.000	86.412	49,072
2026-02-06	93.800	94.500	93.200	93.700	86.136	40,000
2026-02-05	94.200	94.700	93.700	94.000	86.412	42,000
2026-02-04	94.000	94.700	94.000	94.200	86.596	40,138
2026-02-03	94.000	94.200	93.800	94.000	86.412	28,000
2026-02-02	93.900	94.000	93.200	94.000	86.412	106,024
2026-01-30	94.000	94.500	93.600	93.800	86.228	97,116
2026-01-29	94.500	94.600	94.000	94.500	86.871	91,100
2026-01-28	95.100	95.400	94.500	94.500	86.871	80,100
2026-01-27	95.600	96.300	95.000	95.300	87.607	89,103
2026-01-26	95.500	95.800	95.300	95.800	88.066	73,103
2026-01-23	94.700	95.300	94.400	95.100	87.423	87,000
2026-01-22	94.200	94.400	94.100	94.300	86.688	40,000
2026-01-21	94.500	94.900	94.100	94.100	86.504	92,030
2026-01-20	94.900	95.100	94.500	94.800	87.147	96,050
2026-01-19	95.000	95.000	94.600	94.800	87.147	123,505

← NewerPage 3 of 5 · 242 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.