HIM International Music historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	97.000	97.400	96.000	96.200	88.434	176,048
2025-04-30	97.800	98.200	96.600	97.000	89.170	160,040
2025-04-29	98.500	98.700	97.200	97.800	89.905	68,020
2025-04-28	96.800	98.000	96.800	98.000	90.089	98,000
2025-04-25	95.500	97.000	95.500	96.800	88.986	205,005
2025-04-24	96.100	96.100	94.700	95.300	87.607	158,130
2025-04-23	96.000	96.800	95.500	96.000	88.250	156,180
2025-04-22	97.700	97.700	95.500	95.600	87.883	197,206
2025-04-21	100.50	100.50	98.000	98.200	90.273	257,201
2025-04-18	100.50	101.00	100.00	100.50	92.387	100,401
2025-04-17	100.50	101.00	99.500	100.50	92.387	266,110
2025-04-16	109.50	110.50	108.50	109.00	92.847	422,118
2025-04-15	108.00	108.50	107.50	108.50	92.421	287,031
2025-04-14	109.00	110.50	107.00	107.00	91.143	383,106
2025-04-11	106.00	108.00	105.00	107.00	91.143	196,010
2025-04-10	109.50	111.00	108.00	109.50	93.273	455,669
2025-04-09	104.50	106.50	100.00	101.50	86.458	623,011
2025-04-08	99.000	106.50	99.000	106.50	90.717	491,205
2025-04-07	103.00	103.00	103.00	103.00	87.736	234,656
2025-04-02	113.50	114.50	113.50	114.00	97.106	112,399
2025-04-01	112.50	114.00	112.00	113.50	96.680	119,000
2025-03-31	112.00	113.00	111.00	113.00	96.254	257,002
2025-03-28	115.00	115.00	112.00	113.00	96.254	295,124
2025-03-27	115.00	115.50	114.50	115.00	97.957	80,039
2025-03-26	115.50	116.00	115.50	115.50	98.383	92,085
2025-03-25	117.00	117.00	115.50	115.50	98.383	140,400
2025-03-24	118.00	118.00	116.50	116.50	99.235	84,222
2025-03-21	117.00	117.50	117.00	117.00	99.661	78,100
2025-03-20	117.50	117.50	117.00	117.50	100.09	65,000
2025-03-19	118.50	118.50	116.50	116.50	99.235	113,400
2025-03-18	118.50	119.00	117.50	118.00	100.51	74,001
2025-03-17	118.00	118.00	117.00	117.00	99.661	82,200
2025-03-14	117.50	118.00	116.50	117.00	99.661	94,013
2025-03-13	117.00	117.50	116.00	117.00	99.661	150,060
2025-03-12	118.50	118.50	117.00	117.00	99.661	129,040
2025-03-11	119.00	119.00	116.50	117.50	100.09	319,411
2025-03-10	120.50	120.50	118.00	120.00	102.22	201,124
2025-03-07	122.00	122.50	120.00	120.50	102.64	110,002
2025-03-06	122.50	122.50	121.00	121.50	103.49	116,000
2025-03-05	122.00	123.00	120.50	122.00	103.92	101,074
2025-03-04	121.50	122.00	120.00	122.00	103.92	98,123
2025-03-03	119.50	123.00	119.50	121.50	103.49	278,008
2025-02-27	119.50	120.50	119.00	119.50	101.79	130,040
2025-02-26	119.50	119.50	118.50	119.50	101.79	92,011
2025-02-25	119.50	121.00	118.50	119.50	101.79	190,263
2025-02-24	117.50	119.00	117.50	118.00	100.51	104,120
2025-02-21	117.50	118.50	117.50	117.50	100.09	68,311
2025-02-20	117.50	118.50	117.50	118.00	100.51	60,050
2025-02-19	117.50	117.50	116.50	117.50	100.09	48,050
2025-02-18	116.00	117.50	116.00	117.00	99.661	70,011
2025-02-17	116.50	117.00	116.00	117.00	99.661	59,010
2025-02-14	116.50	116.50	115.50	116.50	99.235	47,000
2025-02-13	115.50	116.00	115.00	116.00	98.809	78,050
2025-02-12	116.00	117.50	115.50	115.50	98.383	76,030
2025-02-11	115.50	116.50	113.50	116.00	98.809	291,100
2025-02-10	117.50	118.50	117.50	118.00	100.51	63,080
2025-02-07	118.00	118.50	117.00	118.00	100.51	53,050
2025-02-06	116.50	119.00	116.50	119.00	101.36	126,907
2025-02-05	116.00	116.50	114.50	116.00	98.809	108,510
2025-02-04	115.50	115.50	114.00	115.50	98.383	75,204

← NewerPage 7 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.