News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Hey Song Corporation (1234.TW)

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

33.30

+0.10

(+0.30%)

At close: 01:30PM CST

Time period:

08 Oct 2021 - 08 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	33.30	33.45	33.15	33.30	33.30	67,800
06 Oct 2022	33.20	33.25	33.20	33.20	33.20	51,000
05 Oct 2022	33.10	33.45	33.10	33.20	33.20	45,000
04 Oct 2022	33.25	33.50	33.20	33.35	33.35	131,251
03 Oct 2022	32.95	33.40	32.95	33.25	33.25	50,049
30 Sept 2022	33.25	33.50	33.10	33.15	33.15	107,379
29 Sept 2022	33.10	33.25	33.00	33.25	33.25	67,000
28 Sept 2022	33.25	33.25	32.90	33.00	33.00	295,000
27 Sept 2022	33.25	33.25	33.10	33.20	33.20	74,101
26 Sept 2022	33.35	33.35	33.15	33.20	33.20	90,002
23 Sept 2022	33.35	33.70	33.30	33.40	33.40	91,078
22 Sept 2022	33.30	33.50	33.20	33.30	33.30	157,210
21 Sept 2022	33.55	33.60	33.30	33.30	33.30	195,300
20 Sept 2022	33.55	33.55	33.35	33.55	33.55	113,082
19 Sept 2022	33.55	33.55	33.40	33.40	33.40	175,007
16 Sept 2022	33.60	33.65	33.50	33.55	33.55	145,040
15 Sept 2022	33.50	33.60	33.45	33.60	33.60	159,000
14 Sept 2022	33.55	33.75	33.45	33.50	33.50	250,000
13 Sept 2022	33.65	33.70	33.55	33.60	33.60	159,061
12 Sept 2022	33.90	33.90	33.55	33.60	33.60	200,016
08 Sept 2022	33.50	33.60	33.45	33.50	33.50	80,000
07 Sept 2022	33.50	33.50	33.40	33.40	33.40	116,001
06 Sept 2022	33.60	33.65	33.50	33.50	33.50	59,001
05 Sept 2022	33.80	33.80	33.50	33.60	33.60	143,000
02 Sept 2022	33.70	33.80	33.50	33.80	33.80	129,200
01 Sept 2022	33.60	33.85	33.50	33.80	33.80	180,100
31 Aug 2022	33.65	33.80	33.55	33.80	33.80	192,000
30 Aug 2022	33.55	33.80	33.55	33.80	33.80	88,000
29 Aug 2022	33.55	33.55	33.45	33.55	33.55	232,153
26 Aug 2022	33.80	33.80	33.65	33.70	33.70	199,000
25 Aug 2022	33.70	33.95	33.65	33.75	33.75	153,000
24 Aug 2022	33.75	33.80	33.60	33.60	33.60	217,101
23 Aug 2022	33.75	33.85	33.65	33.75	33.75	207,018
22 Aug 2022	33.80	33.90	33.70	33.80	33.80	66,000
19 Aug 2022	33.75	33.90	33.75	33.85	33.85	97,500
18 Aug 2022	33.80	33.90	33.75	33.85	33.85	64,488
17 Aug 2022	33.90	33.90	33.75	33.80	33.80	89,114
16 Aug 2022	33.80	34.00	33.75	33.90	33.90	66,016
15 Aug 2022	33.80	33.95	33.70	33.80	33.80	86,491
12 Aug 2022	33.80	33.90	33.80	33.80	33.80	87,000
11 Aug 2022	33.80	33.95	33.75	33.75	33.75	184,200
10 Aug 2022	33.50	33.80	33.50	33.80	33.80	85,575
09 Aug 2022	33.60	33.80	33.60	33.80	33.80	91,082
08 Aug 2022	33.80	33.90	33.60	33.65	33.65	52,002
05 Aug 2022	33.70	33.70	33.40	33.60	33.60	102,088
04 Aug 2022	33.50	33.60	33.20	33.50	33.50	137,060
03 Aug 2022	33.80	33.80	33.45	33.50	33.50	85,040
02 Aug 2022	33.60	33.60	33.50	33.50	33.50	94,018
01 Aug 2022	33.70	33.70	33.60	33.65	33.65	97,020
29 July 2022	33.75	33.75	33.65	33.65	33.65	54,001
28 July 2022	33.85	33.85	33.60	33.60	33.60	46,000
27 July 2022	33.80	33.85	33.65	33.65	33.65	104,000
26 July 2022	33.85	33.90	33.70	33.70	33.70	117,001
25 July 2022	33.40	33.60	33.30	33.60	33.60	138,295
22 July 2022	33.20	33.50	33.10	33.45	33.45	370,002
22 July 2022	1.7 Dividend
21 July 2022	34.50	34.65	34.50	34.65	32.95	386,160
20 July 2022	34.55	34.75	34.45	34.50	32.81	156,035
19 July 2022	34.50	34.75	34.45	34.55	32.85	172,002
18 July 2022	34.50	34.70	34.35	34.40	32.71	157,001
15 July 2022	34.20	34.70	34.20	34.30	32.62	112,001
14 July 2022	34.25	34.75	34.25	34.45	32.76	40,010
13 July 2022	34.15	34.80	34.15	34.70	33.00	76,176
12 July 2022	34.05	34.20	34.00	34.10	32.43	81,238
11 July 2022	34.60	34.60	34.10	34.30	32.62	148,000
08 July 2022	34.20	34.65	34.20	34.45	32.76	59,001
07 July 2022	34.70	34.90	34.20	34.40	32.71	246,001
06 July 2022	34.45	34.45	34.10	34.10	32.43	149,189
05 July 2022	35.00	35.00	34.35	34.60	32.90	78,000
04 July 2022	34.90	34.90	34.50	34.55	32.85	73,200
01 July 2022	34.60	34.80	34.50	34.55	32.85	71,001
30 June 2022	34.60	34.80	34.55	34.80	33.09	69,006
29 June 2022	34.50	35.00	34.50	35.00	33.28	64,236
28 June 2022	34.70	34.70	34.55	34.70	33.00	89,001
27 June 2022	34.90	35.05	34.75	34.75	33.05	109,012
24 June 2022	34.80	34.95	34.65	34.80	33.09	95,002
23 June 2022	34.95	34.95	34.35	34.65	32.95	104,028
22 June 2022	34.65	34.65	34.35	34.60	32.90	50,079
21 June 2022	34.80	34.90	34.45	34.90	33.19	142,057
20 June 2022	34.75	34.80	34.15	34.15	32.47	52,264
17 June 2022	34.50	34.80	34.50	34.75	33.05	59,005
16 June 2022	34.90	34.90	34.60	34.70	33.00	22,065
15 June 2022	34.40	35.00	34.40	34.95	33.24	74,701
14 June 2022	34.40	34.55	34.30	34.40	32.71	88,015
13 June 2022	34.50	34.65	34.40	34.40	32.71	178,002
10 June 2022	34.50	34.90	34.50	34.85	33.14	76,204
09 June 2022	34.80	34.90	34.80	34.80	33.09	76,001
08 June 2022	34.75	34.95	34.70	34.80	33.09	28,039
07 June 2022	34.85	34.85	34.70	34.75	33.05	93,001
06 June 2022	34.90	34.95	34.75	34.95	33.24	96,296
02 June 2022	34.90	34.95	34.85	34.85	33.14	34,000
01 June 2022	34.95	35.00	34.85	34.90	33.19	83,000
31 May 2022	35.00	35.00	34.80	34.90	33.19	134,002
30 May 2022	34.95	35.00	34.90	35.00	33.28	79,752
27 May 2022	34.90	35.10	34.70	34.95	33.24	35,000
26 May 2022	34.65	35.00	34.65	34.90	33.19	46,224
25 May 2022	34.45	34.75	34.45	34.65	32.95	26,400
24 May 2022	34.50	34.75	34.45	34.45	32.76	154,018
23 May 2022	34.50	34.80	34.50	34.80	33.09	28,234
20 May 2022	34.45	34.70	34.45	34.65	32.95	40,381
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6396-0.0019(-0.30%)

OIL92.50+4.05(+4.58%)

GOLD1,710.90-9.90(-0.58%)

BTC-AUD30,603.50-954.95(-3.03%)

News that makes you smarter and richer... For free.

Hey Song Corporation (1234.TW)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6396
-0.0019(-0.30%)

OIL
92.50
+4.05(+4.58%)

GOLD
1,710.90
-9.90(-0.58%)

BTC-AUD
30,603.50
-954.95(-3.03%)