Hey Song Corporation (TPE:1234)
Taiwan · Delayed Price · Currency is TWD 39.10
-0.05 (-0.13%)
Sep 2, 2025, 2:36 PM CST
Hey Song Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.30 | 39.45 | 39.10 | 39.45 | 39.45 | 0.64% | 48,408 |
| Aug 28, 2025 | 39.30 | 39.30 | 39.20 | 39.20 | 39.20 | -0.76% | 53,571 |
| Aug 27, 2025 | 38.90 | 40.50 | 38.80 | 39.50 | 39.50 | 1.15% | 284,469 |
| Aug 26, 2025 | 39.00 | 39.15 | 39.00 | 39.05 | 39.05 | -0.51% | 56,701 |
| Aug 25, 2025 | 39.20 | 39.35 | 39.10 | 39.25 | 39.25 | 0.38% | 42,489 |
| Aug 22, 2025 | 39.15 | 39.20 | 38.95 | 39.10 | 39.10 | -0.26% | 279,688 |
| Aug 21, 2025 | 39.35 | 39.85 | 39.20 | 39.20 | 39.20 | -0.13% | 91,726 |
| Aug 20, 2025 | 39.65 | 39.65 | 39.20 | 39.25 | 39.25 | -0.88% | 250,428 |
| Aug 19, 2025 | 39.65 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 173,685 |
| Aug 18, 2025 | 39.85 | 40.05 | 39.80 | 39.80 | 39.80 | -0.13% | 33,333 |
| Aug 15, 2025 | 39.80 | 40.25 | 39.75 | 39.85 | 39.85 | - | 136,213 |
| Aug 14, 2025 | 39.80 | 39.95 | 39.80 | 39.85 | 39.85 | -0.13% | 125,021 |
| Aug 13, 2025 | 40.00 | 40.00 | 39.70 | 39.90 | 39.90 | -0.25% | 144,403 |
| Aug 12, 2025 | 39.75 | 40.00 | 39.65 | 40.00 | 40.00 | - | 106,862 |
| Aug 11, 2025 | 39.70 | 40.05 | 39.60 | 40.00 | 40.00 | 0.25% | 160,587 |
| Aug 8, 2025 | 39.95 | 39.95 | 39.65 | 39.90 | 39.90 | -0.50% | 131,743 |
| Aug 7, 2025 | 39.95 | 40.30 | 39.95 | 40.10 | 40.10 | - | 61,326 |
| Aug 6, 2025 | 40.10 | 40.15 | 39.95 | 40.10 | 40.10 | - | 47,668 |
| Aug 5, 2025 | 39.90 | 40.25 | 39.90 | 40.10 | 40.10 | - | 65,802 |
| Aug 4, 2025 | 40.00 | 40.10 | 39.75 | 40.10 | 40.10 | 0.12% | 52,326 |
| Aug 1, 2025 | 39.60 | 40.05 | 39.60 | 40.05 | 40.05 | 0.38% | 45,141 |
| Jul 31, 2025 | 39.80 | 40.00 | 39.80 | 39.90 | 39.90 | - | 58,813 |
| Jul 30, 2025 | 39.65 | 40.00 | 39.65 | 39.90 | 39.90 | 0.25% | 42,426 |
| Jul 29, 2025 | 39.90 | 40.00 | 39.80 | 39.80 | 39.80 | -0.25% | 75,376 |
| Jul 28, 2025 | 39.75 | 40.00 | 39.75 | 39.90 | 39.90 | - | 23,119 |
| Jul 25, 2025 | 39.95 | 40.00 | 39.85 | 39.90 | 39.90 | - | 19,063 |
| Jul 24, 2025 | 39.90 | 40.10 | 39.80 | 39.90 | 39.90 | -0.50% | 57,901 |
| Jul 23, 2025 | 40.00 | 40.15 | 39.80 | 40.10 | 40.10 | 0.88% | 75,949 |
| Jul 22, 2025 | 39.80 | 39.90 | 39.65 | 39.75 | 39.75 | -0.13% | 46,764 |
| Jul 21, 2025 | 40.10 | 40.10 | 39.80 | 39.80 | 39.80 | -0.75% | 127,529 |
| Jul 18, 2025 | 39.95 | 40.20 | 39.90 | 40.10 | 40.10 | 0.38% | 74,670 |
| Jul 17, 2025 | 40.00 | 40.30 | 39.95 | 39.95 | 39.95 | -0.12% | 89,193 |
| Jul 16, 2025 | 40.05 | 40.10 | 39.95 | 40.00 | 40.00 | -0.12% | 56,652 |
| Jul 15, 2025 | 39.95 | 40.15 | 39.95 | 40.05 | 40.05 | 0.12% | 67,133 |
| Jul 14, 2025 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | -0.50% | 94,746 |
| Jul 11, 2025 | 40.10 | 40.30 | 40.10 | 40.20 | 40.20 | - | 32,306 |
| Jul 10, 2025 | 40.10 | 40.20 | 40.10 | 40.20 | 40.20 | 0.12% | 70,657 |
| Jul 9, 2025 | 40.10 | 40.30 | 40.10 | 40.15 | 40.15 | 0.12% | 61,637 |
| Jul 8, 2025 | 40.30 | 40.30 | 40.00 | 40.10 | 40.10 | -0.50% | 93,000 |
| Jul 7, 2025 | 40.15 | 40.30 | 40.10 | 40.30 | 40.30 | -0.37% | 70,180 |
| Jul 4, 2025 | 40.25 | 40.45 | 40.05 | 40.45 | 40.45 | 0.25% | 89,569 |
| Jul 3, 2025 | 40.05 | 40.50 | 40.00 | 40.35 | 40.35 | 0.75% | 119,553 |
| Jul 2, 2025 | 40.35 | 40.35 | 40.05 | 40.05 | 40.05 | -0.62% | 93,775 |
| Jul 1, 2025 | 39.95 | 40.40 | 39.95 | 40.30 | 40.30 | 0.88% | 189,451 |
| Jun 30, 2025 | 40.05 | 40.15 | 39.85 | 39.95 | 39.95 | -5.11% | 350,106 |
| Jun 27, 2025 | 41.50 | 42.30 | 41.40 | 42.10 | 40.20 | 1.57% | 852,584 |
| Jun 26, 2025 | 41.05 | 41.55 | 41.05 | 41.45 | 39.58 | 0.12% | 323,314 |
| Jun 25, 2025 | 41.25 | 41.40 | 41.05 | 41.40 | 39.53 | 0.36% | 120,809 |
| Jun 24, 2025 | 41.20 | 41.30 | 41.10 | 41.25 | 39.39 | 0.49% | 83,842 |
| Jun 23, 2025 | 40.95 | 41.05 | 40.50 | 41.05 | 39.20 | 0.12% | 65,633 |