Hey Song Corporation (1234.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 42.20 | 42.20 | 42.00 | 42.20 | 42.20 | 138,975 |
| 29 Apr 2024 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | 248,500 |
| 26 Apr 2024 | 42.00 | 42.00 | 41.80 | 41.90 | 41.90 | 134,010 |
| 25 Apr 2024 | 42.00 | 42.00 | 41.90 | 41.95 | 41.95 | 92,001 |
| 24 Apr 2024 | 42.05 | 42.05 | 41.85 | 42.00 | 42.00 | 211,010 |
| 23 Apr 2024 | 41.65 | 41.80 | 41.60 | 41.80 | 41.80 | 99,266 |
| 22 Apr 2024 | 41.55 | 41.55 | 41.25 | 41.45 | 41.45 | 89,201 |
| 19 Apr 2024 | 41.25 | 41.30 | 41.00 | 41.15 | 41.15 | 497,050 |
| 18 Apr 2024 | 41.10 | 41.35 | 41.10 | 41.25 | 41.25 | 149,320 |
| 17 Apr 2024 | 41.10 | 41.20 | 41.05 | 41.15 | 41.15 | 180,508 |
| 16 Apr 2024 | 41.95 | 41.95 | 41.10 | 41.10 | 41.10 | 316,870 |
| 15 Apr 2024 | 41.65 | 41.70 | 41.40 | 41.60 | 41.60 | 190,250 |
| 12 Apr 2024 | 41.50 | 41.75 | 41.45 | 41.65 | 41.65 | 127,150 |
| 11 Apr 2024 | 41.80 | 41.80 | 41.20 | 41.50 | 41.50 | 261,000 |
| 10 Apr 2024 | 42.00 | 42.15 | 41.85 | 41.90 | 41.90 | 231,594 |
| 09 Apr 2024 | 42.05 | 42.10 | 41.80 | 42.05 | 42.05 | 210,044 |
| 08 Apr 2024 | 41.90 | 42.15 | 41.90 | 42.05 | 42.05 | 213,467 |
| 03 Apr 2024 | 41.60 | 41.85 | 41.30 | 41.80 | 41.80 | 110,139 |
| 02 Apr 2024 | 41.70 | 41.70 | 41.40 | 41.70 | 41.70 | 192,089 |
| 01 Apr 2024 | 41.55 | 41.60 | 41.25 | 41.45 | 41.45 | 114,069 |
| 29 Mar 2024 | 41.00 | 41.45 | 41.00 | 41.20 | 41.20 | 127,000 |
| 28 Mar 2024 | 41.10 | 41.20 | 41.00 | 41.10 | 41.10 | 99,300 |
| 27 Mar 2024 | 40.95 | 41.10 | 40.90 | 41.10 | 41.10 | 152,632 |
| 26 Mar 2024 | 40.85 | 41.00 | 40.85 | 40.95 | 40.95 | 256,709 |
| 25 Mar 2024 | 40.95 | 41.00 | 40.75 | 40.85 | 40.85 | 114,000 |
| 22 Mar 2024 | 40.95 | 40.95 | 40.70 | 40.80 | 40.80 | 148,275 |
| 21 Mar 2024 | 40.80 | 41.00 | 40.75 | 40.80 | 40.80 | 150,601 |
| 20 Mar 2024 | 40.85 | 40.90 | 40.60 | 40.65 | 40.65 | 216,201 |
| 19 Mar 2024 | 41.00 | 41.35 | 40.95 | 40.95 | 40.95 | 182,202 |
| 18 Mar 2024 | 41.15 | 41.15 | 40.75 | 41.10 | 41.10 | 191,369 |
| 15 Mar 2024 | 41.45 | 41.45 | 40.80 | 40.85 | 40.85 | 405,088 |
| 14 Mar 2024 | 40.55 | 41.70 | 40.55 | 41.20 | 41.20 | 630,507 |
| 13 Mar 2024 | 40.50 | 40.55 | 40.30 | 40.55 | 40.55 | 192,261 |
| 12 Mar 2024 | 40.15 | 40.40 | 40.15 | 40.35 | 40.35 | 133,435 |
| 11 Mar 2024 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | 123,621 |
| 08 Mar 2024 | 40.05 | 40.10 | 39.90 | 40.00 | 40.00 | 321,065 |
| 07 Mar 2024 | 40.05 | 40.15 | 40.00 | 40.10 | 40.10 | 147,832 |
| 06 Mar 2024 | 40.20 | 40.25 | 40.00 | 40.05 | 40.05 | 106,111 |
| 05 Mar 2024 | 40.00 | 40.30 | 40.00 | 40.15 | 40.15 | 123,750 |
| 04 Mar 2024 | 40.00 | 40.20 | 40.00 | 40.15 | 40.15 | 163,407 |
| 01 Mar 2024 | 39.95 | 39.95 | 39.90 | 39.90 | 39.90 | 161,643 |
| 29 Feb 2024 | 39.90 | 40.10 | 39.90 | 39.95 | 39.95 | 206,016 |
| 27 Feb 2024 | 39.95 | 40.00 | 39.90 | 39.90 | 39.90 | 98,080 |
| 26 Feb 2024 | 40.05 | 40.20 | 39.90 | 39.95 | 39.95 | 217,500 |
| 23 Feb 2024 | 40.10 | 40.15 | 40.05 | 40.05 | 40.05 | 108,750 |
| 22 Feb 2024 | 40.05 | 40.20 | 40.05 | 40.10 | 40.10 | 98,008 |
| 21 Feb 2024 | 40.15 | 40.25 | 40.05 | 40.05 | 40.05 | 125,501 |
| 20 Feb 2024 | 40.20 | 40.20 | 40.15 | 40.15 | 40.15 | 90,035 |
| 19 Feb 2024 | 40.00 | 40.50 | 40.00 | 40.15 | 40.15 | 181,266 |
| 16 Feb 2024 | 39.65 | 39.80 | 39.65 | 39.70 | 39.70 | 295,000 |
| 15 Feb 2024 | 39.70 | 39.90 | 39.50 | 39.80 | 39.80 | 179,290 |
| 05 Feb 2024 | 40.00 | 40.00 | 39.40 | 39.85 | 39.85 | 91,750 |
| 02 Feb 2024 | 39.75 | 39.95 | 39.75 | 39.95 | 39.95 | 92,200 |
| 01 Feb 2024 | 39.85 | 39.95 | 39.75 | 39.80 | 39.80 | 90,382 |
| 31 Jan 2024 | 39.70 | 39.85 | 39.65 | 39.75 | 39.75 | 63,000 |
| 30 Jan 2024 | 40.00 | 40.00 | 39.85 | 39.90 | 39.90 | 86,005 |
| 29 Jan 2024 | 39.90 | 40.30 | 39.80 | 40.05 | 40.05 | 107,873 |
| 26 Jan 2024 | 39.90 | 40.00 | 39.75 | 40.00 | 40.00 | 105,002 |
| 25 Jan 2024 | 39.80 | 39.95 | 39.70 | 39.90 | 39.90 | 63,000 |
| 24 Jan 2024 | 39.80 | 39.90 | 39.50 | 39.75 | 39.75 | 128,500 |
| 23 Jan 2024 | 39.90 | 39.90 | 39.75 | 39.80 | 39.80 | 37,036 |
| 22 Jan 2024 | 40.00 | 40.00 | 39.75 | 39.80 | 39.80 | 62,386 |
| 19 Jan 2024 | 39.45 | 39.95 | 39.40 | 39.65 | 39.65 | 133,357 |
| 18 Jan 2024 | 39.35 | 39.60 | 39.35 | 39.45 | 39.45 | 129,000 |
| 17 Jan 2024 | 39.95 | 40.00 | 39.25 | 39.30 | 39.30 | 384,500 |
| 16 Jan 2024 | 40.25 | 40.25 | 39.95 | 40.00 | 40.00 | 346,226 |
| 15 Jan 2024 | 40.40 | 40.50 | 40.15 | 40.25 | 40.25 | 140,236 |
| 12 Jan 2024 | 40.20 | 40.40 | 40.10 | 40.35 | 40.35 | 123,384 |
| 11 Jan 2024 | 40.00 | 40.40 | 39.90 | 40.40 | 40.40 | 126,911 |
| 10 Jan 2024 | 40.25 | 40.25 | 40.05 | 40.10 | 40.10 | 91,251 |
| 09 Jan 2024 | 40.35 | 40.40 | 40.25 | 40.25 | 40.25 | 80,509 |
| 08 Jan 2024 | 40.40 | 40.50 | 40.20 | 40.35 | 40.35 | 43,748 |
| 05 Jan 2024 | 40.60 | 40.60 | 40.30 | 40.35 | 40.35 | 122,552 |
| 04 Jan 2024 | 40.40 | 40.60 | 40.35 | 40.55 | 40.55 | 163,200 |
| 03 Jan 2024 | 40.50 | 40.55 | 40.30 | 40.45 | 40.45 | 94,000 |
| 02 Jan 2024 | 40.65 | 40.70 | 40.45 | 40.50 | 40.50 | 180,467 |
| 29 Dec 2023 | 40.30 | 40.55 | 40.25 | 40.50 | 40.50 | 231,416 |
| 28 Dec 2023 | 40.20 | 40.25 | 40.05 | 40.25 | 40.25 | 116,100 |
| 27 Dec 2023 | 40.10 | 40.20 | 40.00 | 40.20 | 40.20 | 229,104 |
| 26 Dec 2023 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | 102,001 |
| 25 Dec 2023 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | 71,103 |
| 22 Dec 2023 | 40.15 | 40.20 | 40.10 | 40.10 | 40.10 | 62,100 |
| 21 Dec 2023 | 40.20 | 40.35 | 40.00 | 40.15 | 40.15 | 215,156 |
| 20 Dec 2023 | 40.50 | 40.50 | 39.75 | 40.05 | 40.05 | 205,081 |
| 19 Dec 2023 | 39.35 | 43.30 | 39.30 | 40.50 | 40.50 | 567,792 |
| 18 Dec 2023 | 39.65 | 39.65 | 39.45 | 39.45 | 39.45 | 68,255 |
| 15 Dec 2023 | 39.75 | 39.75 | 39.45 | 39.65 | 39.65 | 110,266 |
| 14 Dec 2023 | 39.40 | 39.60 | 39.30 | 39.60 | 39.60 | 133,025 |
| 13 Dec 2023 | 39.45 | 39.45 | 39.30 | 39.30 | 39.30 | 56,275 |
| 12 Dec 2023 | 39.35 | 39.45 | 39.30 | 39.45 | 39.45 | 97,698 |
| 11 Dec 2023 | 39.50 | 39.50 | 39.30 | 39.45 | 39.45 | 116,340 |
| 08 Dec 2023 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 98,200 |
| 07 Dec 2023 | 39.40 | 39.50 | 39.35 | 39.40 | 39.40 | 35,410 |
| 06 Dec 2023 | 39.35 | 39.60 | 39.35 | 39.50 | 39.50 | 62,526 |
| 05 Dec 2023 | 39.50 | 39.60 | 39.35 | 39.50 | 39.50 | 119,001 |
| 04 Dec 2023 | 39.30 | 39.65 | 39.20 | 39.65 | 39.65 | 183,318 |
| 01 Dec 2023 | 39.20 | 39.30 | 39.20 | 39.30 | 39.30 | 147,501 |
| 30 Nov 2023 | 39.35 | 39.35 | 39.15 | 39.15 | 39.15 | 47,000 |
| 29 Nov 2023 | 39.20 | 39.25 | 39.15 | 39.15 | 39.15 | 44,100 |
| 28 Nov 2023 | 39.10 | 39.45 | 39.05 | 39.25 | 39.25 | 220,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.