HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	97.000	100.50	96.500	98.700	90.732	384,100
2025-07-25	95.000	97.000	94.900	97.000	89.170	135,048
2025-07-24	95.100	95.700	94.600	94.600	86.963	79,010
2025-07-23	95.000	95.500	94.800	95.100	87.423	34,002
2025-07-22	96.400	96.600	94.400	94.500	86.871	74,040
2025-07-21	95.100	95.600	95.000	95.300	87.607	20,000
2025-07-18	95.300	95.500	95.000	95.100	87.423	12,000
2025-07-17	95.000	95.100	94.600	94.900	87.239	33,053
2025-07-16	94.000	95.000	94.000	94.800	87.147	21,003
2025-07-15	94.800	95.200	94.500	94.600	86.963	32,123
2025-07-14	95.800	95.800	94.200	95.000	87.331	77,124
2025-07-11	95.000	95.500	94.900	95.200	87.515	61,250
2025-07-10	95.800	95.900	94.200	94.800	87.147	126,093
2025-07-09	94.800	95.200	94.600	95.100	87.423	35,000
2025-07-08	96.300	96.300	94.500	94.800	87.147	72,010
2025-07-07	96.000	96.700	95.100	95.700	87.975	70,000
2025-07-04	95.900	96.600	95.000	95.200	87.515	56,008
2025-07-03	96.200	96.400	95.600	95.900	88.158	60,200
2025-07-02	94.100	96.900	94.100	96.100	88.342	128,125
2025-07-01	93.500	94.300	93.500	94.100	86.504	35,020
2025-06-30	93.400	93.700	93.100	93.200	85.676	84,031
2025-06-27	94.300	94.900	93.000	93.400	85.860	284,198
2025-06-26	94.800	95.400	94.000	94.300	86.688	65,100
2025-06-25	95.300	95.500	94.500	94.700	87.055	81,356
2025-06-24	95.900	96.400	95.000	95.000	87.331	73,230
2025-06-23	95.200	96.200	94.300	95.300	87.607	64,100
2025-06-20	95.000	95.500	92.700	95.500	87.791	205,119
2025-06-19	95.800	96.000	95.000	95.000	87.331	187,483
2025-06-18	96.100	96.200	95.400	96.000	88.250	62,000
2025-06-17	98.100	98.100	95.800	96.100	88.342	197,040
2025-06-16	97.800	98.900	97.400	98.100	90.181	43,050
2025-06-13	98.100	100.00	97.800	97.800	89.905	120,027
2025-06-12	98.100	99.000	98.100	98.200	90.273	41,000
2025-06-11	98.000	98.400	98.000	98.100	90.181	94,091
2025-06-10	98.800	99.500	97.900	98.400	90.457	184,459
2025-06-09	98.800	99.900	98.800	99.500	91.468	58,048
2025-06-06	99.300	99.600	98.500	98.800	90.824	121,086
2025-06-05	99.600	100.00	99.200	99.300	91.284	54,055
2025-06-04	100.00	100.00	99.400	99.500	91.468	49,109
2025-06-03	99.200	99.900	99.200	99.400	91.376	38,005
2025-06-02	100.00	100.00	99.100	99.100	91.100	60,020
2025-05-29	99.000	100.50	99.000	99.700	91.652	99,035
2025-05-28	101.00	101.00	99.500	99.500	91.468	120,070
2025-05-27	101.00	101.00	100.00	100.00	91.927	144,256
2025-05-26	100.50	101.50	100.00	101.00	92.847	59,000
2025-05-23	103.50	103.50	100.50	100.50	92.387	57,191
2025-05-22	103.50	103.50	101.50	102.50	94.226	180,000
2025-05-21	102.50	104.50	102.50	103.50	95.145	231,080
2025-05-20	101.00	103.00	101.00	102.50	94.226	112,100
2025-05-19	102.00	102.50	100.50	101.00	92.847	213,011
2025-05-16	102.50	103.00	101.50	101.50	93.306	101,080
2025-05-15	101.00	102.50	100.50	102.50	94.226	323,600
2025-05-14	102.50	103.00	101.00	101.00	92.847	165,099
2025-05-13	103.00	103.00	101.00	102.00	93.766	165,200
2025-05-12	102.00	103.00	100.50	103.00	94.685	161,400
2025-05-09	102.50	104.50	101.50	104.00	95.604	279,200
2025-05-08	98.700	101.50	98.400	101.00	92.847	255,012
2025-05-07	97.900	99.300	96.800	98.300	90.365	221,080
2025-05-06	98.000	99.100	97.000	97.500	89.629	339,187
2025-05-05	96.900	96.900	90.200	91.400	84.022	487,010

← NewerPage 6 of 21 · 1,217 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.