Hey Song Corporation (TPE:1234)
Taiwan
· Delayed Price · Currency is TWD 38.10
-0.15 (-0.39%)
Sep 26, 2025, 1:24 PM CST
Hey Song Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.25 | 38.30 | 38.10 | 38.10 | 38.10 | -0.39% | 117,090 |
| Sep 25, 2025 | 38.25 | 38.40 | 38.25 | 38.25 | 38.25 | - | 117,197 |
| Sep 24, 2025 | 38.25 | 38.30 | 38.20 | 38.25 | 38.25 | - | 76,694 |
| Sep 23, 2025 | 38.35 | 38.50 | 38.25 | 38.25 | 38.25 | -0.39% | 170,525 |
| Sep 22, 2025 | 38.55 | 38.55 | 38.40 | 38.40 | 38.40 | -0.26% | 61,641 |
| Sep 19, 2025 | 38.50 | 38.55 | 38.40 | 38.50 | 38.50 | - | 116,259 |
| Sep 18, 2025 | 38.50 | 38.55 | 38.45 | 38.50 | 38.50 | - | 112,844 |
| Sep 17, 2025 | 38.70 | 38.70 | 38.50 | 38.50 | 38.50 | -0.39% | 147,569 |
| Sep 16, 2025 | 39.00 | 39.00 | 38.65 | 38.65 | 38.65 | -0.26% | 139,428 |
| Sep 15, 2025 | 38.90 | 38.95 | 38.75 | 38.75 | 38.75 | -0.39% | 174,506 |
| Sep 12, 2025 | 39.00 | 39.00 | 38.80 | 38.90 | 38.90 | -0.26% | 188,893 |
| Sep 11, 2025 | 39.50 | 39.50 | 38.95 | 39.00 | 39.00 | -0.76% | 223,172 |
| Sep 10, 2025 | 39.35 | 39.45 | 39.25 | 39.30 | 39.30 | -0.13% | 165,699 |
| Sep 9, 2025 | 39.50 | 39.50 | 39.30 | 39.35 | 39.35 | - | 192,634 |
| Sep 8, 2025 | 39.30 | 39.50 | 39.30 | 39.35 | 39.35 | 0.13% | 52,597 |
| Sep 5, 2025 | 39.35 | 39.45 | 39.20 | 39.30 | 39.30 | -0.13% | 36,616 |
| Sep 4, 2025 | 39.25 | 39.75 | 39.20 | 39.35 | 39.35 | 0.25% | 105,261 |
| Sep 3, 2025 | 39.15 | 39.35 | 39.10 | 39.25 | 39.25 | 0.38% | 32,266 |
| Sep 2, 2025 | 39.15 | 39.20 | 39.10 | 39.10 | 39.10 | -0.13% | 102,860 |
| Sep 1, 2025 | 39.45 | 39.45 | 39.10 | 39.15 | 39.15 | -0.76% | 85,226 |
| 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 |