HIM International Music historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 115.50 | 115.50 | 114.00 | 114.50 | 97.532 | 109,248 |
| 2025-01-22 | 116.50 | 117.00 | 116.00 | 116.00 | 98.809 | 59,000 |
| 2025-01-21 | 117.00 | 117.00 | 116.50 | 116.50 | 99.235 | 25,000 |
| 2025-01-20 | 117.00 | 117.00 | 116.50 | 117.00 | 99.661 | 36,000 |
| 2025-01-17 | 118.00 | 118.00 | 116.50 | 117.00 | 99.661 | 61,000 |
| 2025-01-16 | 116.50 | 117.50 | 116.00 | 117.50 | 100.09 | 99,000 |
| 2025-01-15 | 114.50 | 116.00 | 114.50 | 115.00 | 97.957 | 22,000 |
| 2025-01-14 | 114.50 | 115.00 | 114.00 | 114.50 | 97.532 | 50,000 |
| 2025-01-13 | 116.00 | 117.00 | 114.00 | 114.00 | 97.106 | 196,000 |
| 2025-01-10 | 117.00 | 117.50 | 116.00 | 116.50 | 99.235 | 141,000 |
| 2025-01-09 | 119.00 | 119.50 | 117.50 | 117.50 | 100.09 | 75,000 |
| 2025-01-08 | 117.50 | 119.00 | 117.50 | 119.00 | 101.36 | 73,000 |
| 2025-01-07 | 119.00 | 119.00 | 118.00 | 118.00 | 100.51 | 72,000 |
| 2025-01-06 | 117.00 | 119.50 | 117.00 | 118.00 | 100.51 | 132,000 |
| 2025-01-03 | 117.00 | 117.50 | 116.00 | 116.50 | 99.235 | 83,000 |
| 2025-01-02 | 116.00 | 118.00 | 116.00 | 117.00 | 99.661 | 38,000 |
| 2024-12-31 | 116.50 | 117.00 | 116.00 | 116.00 | 98.809 | 99,000 |
| 2024-12-30 | 118.00 | 118.00 | 116.00 | 116.00 | 98.809 | 168,000 |
| 2024-12-27 | 117.50 | 120.00 | 117.00 | 118.00 | 100.51 | 118,000 |
| 2024-12-26 | 117.00 | 119.00 | 117.00 | 117.50 | 100.09 | 115,000 |
| 2024-12-25 | 117.50 | 118.00 | 116.50 | 117.00 | 99.661 | 144,000 |
| 2024-12-24 | 118.00 | 118.50 | 116.50 | 117.50 | 100.09 | 165,000 |
| 2024-12-23 | 119.50 | 120.50 | 117.00 | 118.00 | 100.51 | 353,000 |
| 2024-12-20 | 122.50 | 122.50 | 121.00 | 121.00 | 103.07 | 137,000 |
| 2024-12-19 | 121.50 | 123.50 | 121.50 | 122.50 | 104.35 | 138,000 |
| 2024-12-18 | 122.00 | 123.50 | 121.50 | 123.50 | 105.20 | 79,000 |
| 2024-12-17 | 121.50 | 123.00 | 121.50 | 122.00 | 103.92 | 114,000 |
| 2024-12-16 | 121.50 | 122.00 | 121.00 | 121.00 | 103.07 | 118,000 |
| 2024-12-13 | 122.50 | 123.00 | 122.00 | 122.00 | 103.92 | 77,000 |
| 2024-12-12 | 122.00 | 123.00 | 122.00 | 122.50 | 104.35 | 52,000 |
| 2024-12-11 | 121.50 | 123.50 | 121.00 | 122.00 | 103.92 | 89,000 |
| 2024-12-10 | 123.50 | 123.50 | 120.50 | 122.50 | 104.35 | 188,000 |
| 2024-12-09 | 124.00 | 125.00 | 124.00 | 124.50 | 106.05 | 141,000 |
| 2024-12-06 | 124.50 | 125.00 | 124.00 | 125.00 | 106.48 | 79,000 |
| 2024-12-05 | 125.00 | 125.00 | 124.00 | 124.50 | 106.05 | 97,000 |
| 2024-12-04 | 123.00 | 125.00 | 122.50 | 125.00 | 106.48 | 191,000 |
| 2024-12-03 | 121.50 | 123.50 | 121.50 | 122.50 | 104.35 | 102,000 |
| 2024-12-02 | 122.50 | 123.00 | 121.00 | 121.50 | 103.49 | 120,000 |
| 2024-11-29 | 123.50 | 123.50 | 122.00 | 122.50 | 104.35 | 118,000 |
| 2024-11-28 | 122.00 | 123.50 | 120.50 | 123.50 | 105.20 | 174,000 |
| 2024-11-27 | 123.00 | 123.00 | 121.00 | 121.50 | 103.49 | 148,000 |
| 2024-11-26 | 123.00 | 124.00 | 122.00 | 123.50 | 105.20 | 151,000 |
| 2024-11-25 | 125.00 | 126.00 | 123.00 | 123.00 | 104.77 | 249,000 |
| 2024-11-22 | 125.50 | 126.00 | 125.00 | 125.50 | 106.90 | 48,000 |
| 2024-11-21 | 125.50 | 126.00 | 124.00 | 125.50 | 106.90 | 150,000 |
| 2024-11-20 | 126.00 | 126.00 | 124.00 | 125.50 | 106.90 | 116,083 |
| 2024-11-19 | 124.50 | 126.50 | 124.50 | 125.00 | 106.48 | 174,000 |
| 2024-11-18 | 130.00 | 130.00 | 124.50 | 124.50 | 106.05 | 278,000 |
| 2024-11-15 | 128.50 | 130.00 | 128.50 | 130.00 | 110.73 | 255,000 |
| 2024-11-14 | 131.00 | 131.50 | 128.00 | 128.00 | 109.03 | 257,000 |
| 2024-11-13 | 128.50 | 130.50 | 128.50 | 130.00 | 110.73 | 276,000 |
| 2024-11-12 | 131.00 | 131.00 | 127.50 | 128.50 | 109.46 | 310,000 |
| 2024-11-11 | 127.00 | 130.00 | 126.50 | 129.50 | 110.31 | 595,000 |
| 2024-11-08 | 125.00 | 128.00 | 124.50 | 125.00 | 106.48 | 468,000 |
| 2024-11-07 | 124.00 | 125.00 | 123.00 | 124.00 | 105.62 | 169,000 |
| 2024-11-06 | 124.00 | 124.00 | 122.50 | 123.00 | 104.77 | 226,000 |
| 2024-11-05 | 125.00 | 126.00 | 123.00 | 123.00 | 104.77 | 579,000 |
| 2024-11-04 | 119.00 | 121.00 | 119.00 | 121.00 | 103.07 | 204,000 |
| 2024-11-01 | 116.50 | 120.50 | 116.00 | 120.00 | 102.22 | 318,000 |
| 2024-10-30 | 116.00 | 117.00 | 116.00 | 117.00 | 99.661 | 45,000 |
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.