Hey Song Corporation (1234.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 42.45 | 43.10 | 42.35 | 43.10 | 43.10 | 315,680 |
| May 03, 2024 | 42.20 | 42.40 | 42.15 | 42.20 | 42.20 | 150,400 |
| May 02, 2024 | 42.20 | 42.40 | 42.10 | 42.20 | 42.20 | 188,231 |
| Apr 30, 2024 | 42.20 | 42.20 | 42.00 | 42.20 | 42.20 | 138,975 |
| Apr 29, 2024 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | 248,500 |
| Apr 26, 2024 | 42.00 | 42.00 | 41.80 | 41.90 | 41.90 | 134,010 |
| Apr 25, 2024 | 42.00 | 42.00 | 41.90 | 41.95 | 41.95 | 92,001 |
| Apr 24, 2024 | 42.05 | 42.05 | 41.85 | 42.00 | 42.00 | 211,010 |
| Apr 23, 2024 | 41.65 | 41.80 | 41.60 | 41.80 | 41.80 | 99,266 |
| Apr 22, 2024 | 41.55 | 41.55 | 41.25 | 41.45 | 41.45 | 89,201 |
| Apr 19, 2024 | 41.25 | 41.30 | 41.00 | 41.15 | 41.15 | 497,050 |
| Apr 18, 2024 | 41.10 | 41.35 | 41.10 | 41.25 | 41.25 | 149,320 |
| Apr 17, 2024 | 41.10 | 41.20 | 41.05 | 41.15 | 41.15 | 180,508 |
| Apr 16, 2024 | 41.95 | 41.95 | 41.10 | 41.10 | 41.10 | 316,870 |
| Apr 15, 2024 | 41.65 | 41.70 | 41.40 | 41.60 | 41.60 | 190,250 |
| Apr 12, 2024 | 41.50 | 41.75 | 41.45 | 41.65 | 41.65 | 127,150 |
| Apr 11, 2024 | 41.80 | 41.80 | 41.20 | 41.50 | 41.50 | 261,000 |
| Apr 10, 2024 | 42.00 | 42.15 | 41.85 | 41.90 | 41.90 | 231,594 |
| Apr 09, 2024 | 42.05 | 42.10 | 41.80 | 42.05 | 42.05 | 210,044 |
| Apr 08, 2024 | 41.90 | 42.15 | 41.90 | 42.05 | 42.05 | 213,467 |
| Apr 03, 2024 | 41.60 | 41.85 | 41.30 | 41.80 | 41.80 | 110,139 |
| Apr 02, 2024 | 41.70 | 41.70 | 41.40 | 41.70 | 41.70 | 192,089 |
| Apr 01, 2024 | 41.55 | 41.60 | 41.25 | 41.45 | 41.45 | 114,069 |
| Mar 29, 2024 | 41.00 | 41.45 | 41.00 | 41.20 | 41.20 | 127,000 |
| Mar 28, 2024 | 41.10 | 41.20 | 41.00 | 41.10 | 41.10 | 99,300 |
| Mar 27, 2024 | 40.95 | 41.10 | 40.90 | 41.10 | 41.10 | 152,632 |
| Mar 26, 2024 | 40.85 | 41.00 | 40.85 | 40.95 | 40.95 | 256,709 |
| Mar 25, 2024 | 40.95 | 41.00 | 40.75 | 40.85 | 40.85 | 114,000 |
| Mar 22, 2024 | 40.95 | 40.95 | 40.70 | 40.80 | 40.80 | 148,275 |
| Mar 21, 2024 | 40.80 | 41.00 | 40.75 | 40.80 | 40.80 | 150,601 |
| Mar 20, 2024 | 40.85 | 40.90 | 40.60 | 40.65 | 40.65 | 216,201 |
| Mar 19, 2024 | 41.00 | 41.35 | 40.95 | 40.95 | 40.95 | 182,202 |
| Mar 18, 2024 | 41.15 | 41.15 | 40.75 | 41.10 | 41.10 | 191,369 |
| Mar 15, 2024 | 41.45 | 41.45 | 40.80 | 40.85 | 40.85 | 405,088 |
| Mar 14, 2024 | 40.55 | 41.70 | 40.55 | 41.20 | 41.20 | 630,507 |
| Mar 13, 2024 | 40.50 | 40.55 | 40.30 | 40.55 | 40.55 | 192,261 |
| Mar 12, 2024 | 40.15 | 40.40 | 40.15 | 40.35 | 40.35 | 133,435 |
| Mar 11, 2024 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | 123,621 |
| Mar 08, 2024 | 40.05 | 40.10 | 39.90 | 40.00 | 40.00 | 321,065 |
| Mar 07, 2024 | 40.05 | 40.15 | 40.00 | 40.10 | 40.10 | 147,832 |
| Mar 06, 2024 | 40.20 | 40.25 | 40.00 | 40.05 | 40.05 | 106,111 |
| Mar 05, 2024 | 40.00 | 40.30 | 40.00 | 40.15 | 40.15 | 123,750 |
| Mar 04, 2024 | 40.00 | 40.20 | 40.00 | 40.15 | 40.15 | 163,407 |
| Mar 01, 2024 | 39.95 | 39.95 | 39.90 | 39.90 | 39.90 | 161,643 |
| Feb 29, 2024 | 39.90 | 40.10 | 39.90 | 39.95 | 39.95 | 206,016 |
| Feb 27, 2024 | 39.95 | 40.00 | 39.90 | 39.90 | 39.90 | 98,080 |
| Feb 26, 2024 | 40.05 | 40.20 | 39.90 | 39.95 | 39.95 | 217,500 |
| Feb 23, 2024 | 40.10 | 40.15 | 40.05 | 40.05 | 40.05 | 108,750 |
| Feb 22, 2024 | 40.05 | 40.20 | 40.05 | 40.10 | 40.10 | 98,008 |
| Feb 21, 2024 | 40.15 | 40.25 | 40.05 | 40.05 | 40.05 | 125,501 |
| Feb 20, 2024 | 40.20 | 40.20 | 40.15 | 40.15 | 40.15 | 90,035 |
| Feb 19, 2024 | 40.00 | 40.50 | 40.00 | 40.15 | 40.15 | 181,266 |
| Feb 16, 2024 | 39.65 | 39.80 | 39.65 | 39.70 | 39.70 | 295,000 |
| Feb 15, 2024 | 39.70 | 39.90 | 39.50 | 39.80 | 39.80 | 179,290 |
| Feb 05, 2024 | 40.00 | 40.00 | 39.40 | 39.85 | 39.85 | 91,750 |
| Feb 02, 2024 | 39.75 | 39.95 | 39.75 | 39.95 | 39.95 | 92,200 |
| Feb 01, 2024 | 39.85 | 39.95 | 39.75 | 39.80 | 39.80 | 90,382 |
| Jan 31, 2024 | 39.70 | 39.85 | 39.65 | 39.75 | 39.75 | 63,000 |
| Jan 30, 2024 | 40.00 | 40.00 | 39.85 | 39.90 | 39.90 | 86,005 |
| Jan 29, 2024 | 39.90 | 40.30 | 39.80 | 40.05 | 40.05 | 107,873 |
| Jan 26, 2024 | 39.90 | 40.00 | 39.75 | 40.00 | 40.00 | 105,002 |
| Jan 25, 2024 | 39.80 | 39.95 | 39.70 | 39.90 | 39.90 | 63,000 |
| Jan 24, 2024 | 39.80 | 39.90 | 39.50 | 39.75 | 39.75 | 128,500 |
| Jan 23, 2024 | 39.90 | 39.90 | 39.75 | 39.80 | 39.80 | 37,036 |
| Jan 22, 2024 | 40.00 | 40.00 | 39.75 | 39.80 | 39.80 | 62,386 |
| Jan 19, 2024 | 39.45 | 39.95 | 39.40 | 39.65 | 39.65 | 133,357 |
| Jan 18, 2024 | 39.35 | 39.60 | 39.35 | 39.45 | 39.45 | 129,000 |
| Jan 17, 2024 | 39.95 | 40.00 | 39.25 | 39.30 | 39.30 | 384,500 |
| Jan 16, 2024 | 40.25 | 40.25 | 39.95 | 40.00 | 40.00 | 346,226 |
| Jan 15, 2024 | 40.40 | 40.50 | 40.15 | 40.25 | 40.25 | 140,236 |
| Jan 12, 2024 | 40.20 | 40.40 | 40.10 | 40.35 | 40.35 | 123,384 |
| Jan 11, 2024 | 40.00 | 40.40 | 39.90 | 40.40 | 40.40 | 126,911 |
| Jan 10, 2024 | 40.25 | 40.25 | 40.05 | 40.10 | 40.10 | 91,251 |
| Jan 09, 2024 | 40.35 | 40.40 | 40.25 | 40.25 | 40.25 | 80,509 |
| Jan 08, 2024 | 40.40 | 40.50 | 40.20 | 40.35 | 40.35 | 43,748 |
| Jan 05, 2024 | 40.60 | 40.60 | 40.30 | 40.35 | 40.35 | 122,552 |
| Jan 04, 2024 | 40.40 | 40.60 | 40.35 | 40.55 | 40.55 | 163,200 |
| Jan 03, 2024 | 40.50 | 40.55 | 40.30 | 40.45 | 40.45 | 94,000 |
| Jan 02, 2024 | 40.65 | 40.70 | 40.45 | 40.50 | 40.50 | 180,467 |
| Dec 29, 2023 | 40.30 | 40.55 | 40.25 | 40.50 | 40.50 | 231,416 |
| Dec 28, 2023 | 40.20 | 40.25 | 40.05 | 40.25 | 40.25 | 116,100 |
| Dec 27, 2023 | 40.10 | 40.20 | 40.00 | 40.20 | 40.20 | 229,104 |
| Dec 26, 2023 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | 102,001 |
| Dec 25, 2023 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | 71,103 |
| Dec 22, 2023 | 40.15 | 40.20 | 40.10 | 40.10 | 40.10 | 62,100 |
| Dec 21, 2023 | 40.20 | 40.35 | 40.00 | 40.15 | 40.15 | 215,156 |
| Dec 20, 2023 | 40.50 | 40.50 | 39.75 | 40.05 | 40.05 | 205,081 |
| Dec 19, 2023 | 39.35 | 43.30 | 39.30 | 40.50 | 40.50 | 567,792 |
| Dec 18, 2023 | 39.65 | 39.65 | 39.45 | 39.45 | 39.45 | 68,255 |
| Dec 15, 2023 | 39.75 | 39.75 | 39.45 | 39.65 | 39.65 | 110,266 |
| Dec 14, 2023 | 39.40 | 39.60 | 39.30 | 39.60 | 39.60 | 133,025 |
| Dec 13, 2023 | 39.45 | 39.45 | 39.30 | 39.30 | 39.30 | 56,275 |
| Dec 12, 2023 | 39.35 | 39.45 | 39.30 | 39.45 | 39.45 | 97,698 |
| Dec 11, 2023 | 39.50 | 39.50 | 39.30 | 39.45 | 39.45 | 116,340 |
| Dec 08, 2023 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 98,200 |
| Dec 07, 2023 | 39.40 | 39.50 | 39.35 | 39.40 | 39.40 | 35,410 |
| Dec 06, 2023 | 39.35 | 39.60 | 39.35 | 39.50 | 39.50 | 62,526 |
| Dec 05, 2023 | 39.50 | 39.60 | 39.35 | 39.50 | 39.50 | 119,001 |
| Dec 04, 2023 | 39.30 | 39.65 | 39.20 | 39.65 | 39.65 | 183,318 |
| Dec 01, 2023 | 39.20 | 39.30 | 39.20 | 39.30 | 39.30 | 147,501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.