HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	95.000	95.000	94.600	94.700	87.055	33,000
2025-10-20	94.100	95.500	93.900	95.000	87.331	60,020
2025-10-17	93.500	94.400	93.100	94.100	86.504	70,200
2025-10-16	93.500	94.300	92.800	93.500	85.952	154,912
2025-10-15	93.600	94.300	92.500	93.700	86.136	468,150
2025-10-14	95.700	96.500	93.700	94.400	86.779	270,201
2025-10-13	96.000	96.000	94.300	95.500	87.791	140,066
2025-10-09	97.100	97.200	96.400	96.500	88.710	63,200
2025-10-08	97.800	97.900	97.200	97.200	89.353	95,010
2025-10-07	98.400	98.400	97.800	97.800	89.905	86,010
2025-10-03	98.200	98.500	98.100	98.300	90.365	23,099
2025-10-02	98.800	99.100	98.300	98.300	90.365	34,166
2025-10-01	98.500	99.300	98.400	98.400	90.457	24,000
2025-09-30	98.300	98.900	98.100	98.400	90.457	62,001
2025-09-29	98.100	98.100	98.100	98.100	90.181	0
2025-09-26	98.700	98.700	98.100	98.100	90.181	79,161
2025-09-25	99.000	99.500	98.600	98.700	90.732	66,100
2025-09-24	99.000	99.300	98.800	98.900	90.916	50,500
2025-09-23	99.100	99.100	98.300	98.800	90.824	71,000
2025-09-22	99.300	99.900	98.100	99.000	91.008	75,000
2025-09-19	98.800	99.400	98.800	99.300	91.284	41,001
2025-09-18	99.000	99.300	99.000	99.300	91.284	17,050
2025-09-17	99.200	99.500	98.900	99.200	91.192	33,100
2025-09-16	99.800	99.800	99.300	99.400	91.376	32,000
2025-09-15	99.200	100.00	99.200	99.800	91.744	35,000
2025-09-12	99.800	100.00	98.000	99.700	91.652	71,000
2025-09-11	100.00	100.00	99.500	99.600	91.560	69,001
2025-09-10	100.50	100.50	99.700	100.00	91.927	98,000
2025-09-09	101.00	101.00	100.00	100.00	91.927	40,001
2025-09-08	101.00	101.00	100.50	101.00	92.847	43,000
2025-09-05	101.50	101.50	100.50	101.00	92.847	81,016
2025-09-04	100.00	101.50	100.00	101.50	93.306	65,124
2025-09-03	99.400	100.50	99.400	100.50	92.387	34,020
2025-09-02	100.50	100.50	98.500	99.200	91.192	115,102
2025-09-01	100.50	100.50	100.00	100.00	91.927	41,300
2025-08-29	101.50	101.50	100.50	101.00	92.847	49,010
2025-08-28	101.00	101.00	100.50	100.50	92.387	82,098
2025-08-27	100.50	101.00	100.00	100.50	92.387	64,301
2025-08-26	100.00	100.50	100.00	100.00	91.927	31,006
2025-08-25	101.00	101.50	99.900	100.50	92.387	163,138
2025-08-22	102.00	102.00	101.00	101.00	92.847	35,250
2025-08-21	101.50	102.00	100.50	102.00	93.766	56,101
2025-08-20	102.00	102.50	100.00	101.00	92.847	152,212
2025-08-19	102.00	102.50	101.50	101.50	93.306	71,010
2025-08-18	103.00	103.00	102.00	102.50	94.226	64,010
2025-08-15	105.00	105.00	102.50	102.50	94.226	105,031
2025-08-14	103.50	104.50	102.50	104.00	95.604	294,240
2025-08-13	101.50	104.00	101.50	103.50	95.145	470,001
2025-08-12	102.00	102.50	101.50	101.50	93.306	229,130
2025-08-11	101.50	102.50	100.00	102.00	93.766	278,000
2025-08-08	102.00	102.00	101.00	102.00	93.766	161,040
2025-08-07	101.50	102.50	101.50	102.00	93.766	244,091
2025-08-06	101.50	102.00	100.00	101.00	92.847	205,050
2025-08-05	101.50	102.50	100.50	101.00	92.847	584,170
2025-08-04	98.700	99.500	97.600	99.500	91.468	110,015
2025-08-01	97.900	97.900	97.900	97.900	89.997	0
2025-07-31	99.100	99.100	97.700	97.900	89.997	84,130
2025-07-30	97.100	99.100	97.100	99.100	91.100	83,300
2025-07-29	98.500	98.500	97.000	97.200	89.353	106,148
2025-07-28	97.000	100.50	96.500	98.700	90.732	384,100

← NewerPage 5 of 21 · 1,218 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.