Hey Song Corporation (TPE:1234)
Taiwan
· Delayed Price · Currency is TWD 38.00
+0.10 (0.26%)
At close: Dec 5, 2025
Hey Song Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.20 | 38.25 | 38.00 | 38.00 | 38.00 | 0.26% | 50,911 |
| Dec 4, 2025 | 38.00 | 38.20 | 37.90 | 37.90 | 37.90 | -0.26% | 31,063 |
| Dec 3, 2025 | 38.15 | 38.20 | 37.80 | 38.00 | 38.00 | -0.26% | 72,773 |
| Dec 2, 2025 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 1.20% | 48,090 |
| Dec 1, 2025 | 37.95 | 38.15 | 37.65 | 37.65 | 37.65 | -0.79% | 101,368 |
| Nov 28, 2025 | 37.70 | 38.05 | 37.70 | 37.95 | 37.95 | - | 70,097 |
| Nov 27, 2025 | 37.90 | 38.05 | 37.90 | 37.95 | 37.95 | -0.26% | 48,129 |
| Nov 26, 2025 | 37.80 | 38.10 | 37.80 | 38.05 | 38.05 | 0.79% | 74,230 |
| Nov 25, 2025 | 37.75 | 37.75 | 37.65 | 37.75 | 37.75 | 0.13% | 31,932 |
| Nov 24, 2025 | 37.70 | 38.00 | 37.55 | 37.70 | 37.70 | 0.80% | 55,532 |
| Nov 21, 2025 | 37.35 | 37.65 | 37.30 | 37.40 | 37.40 | -0.53% | 134,532 |
| Nov 20, 2025 | 37.15 | 37.60 | 37.15 | 37.60 | 37.60 | 1.21% | 105,347 |
| Nov 19, 2025 | 37.40 | 37.40 | 37.15 | 37.15 | 37.15 | -0.13% | 76,125 |
| Nov 18, 2025 | 37.50 | 37.50 | 37.15 | 37.20 | 37.20 | -0.67% | 136,911 |
| Nov 17, 2025 | 37.20 | 37.45 | 37.05 | 37.45 | 37.45 | 0.67% | 108,965 |
| Nov 14, 2025 | 37.40 | 37.40 | 37.00 | 37.20 | 37.20 | -0.27% | 91,383 |
| Nov 13, 2025 | 37.60 | 37.60 | 37.10 | 37.30 | 37.30 | -0.80% | 209,844 |
| Nov 12, 2025 | 37.20 | 37.60 | 37.10 | 37.60 | 37.60 | 0.80% | 108,859 |
| Nov 11, 2025 | 36.85 | 37.30 | 36.80 | 37.30 | 37.30 | 1.22% | 119,549 |
| Nov 10, 2025 | 37.05 | 37.05 | 36.60 | 36.85 | 36.85 | -0.81% | 211,676 |
| Nov 7, 2025 | 36.95 | 37.20 | 36.95 | 37.15 | 37.15 | 0.27% | 93,089 |
| Nov 6, 2025 | 36.90 | 37.05 | 36.80 | 37.05 | 37.05 | 0.41% | 99,509 |
| Nov 5, 2025 | 37.00 | 37.00 | 36.70 | 36.90 | 36.90 | -0.81% | 172,472 |
| Nov 4, 2025 | 37.20 | 37.30 | 37.00 | 37.20 | 37.20 | - | 144,001 |
| Nov 3, 2025 | 37.25 | 37.50 | 37.15 | 37.20 | 37.20 | -0.40% | 135,737 |
| Oct 31, 2025 | 37.35 | 37.50 | 37.30 | 37.35 | 37.35 | - | 141,153 |
| Oct 30, 2025 | 37.45 | 37.50 | 37.30 | 37.35 | 37.35 | -0.40% | 175,829 |
| Oct 29, 2025 | 37.60 | 37.60 | 37.45 | 37.50 | 37.50 | -0.13% | 62,497 |
| Oct 28, 2025 | 37.80 | 37.80 | 37.45 | 37.55 | 37.55 | -0.13% | 140,555 |
| Oct 27, 2025 | 37.50 | 37.70 | 37.50 | 37.60 | 37.60 | 0.27% | 138,428 |
| Oct 23, 2025 | 37.65 | 37.70 | 37.50 | 37.50 | 37.50 | -0.40% | 75,214 |
| Oct 22, 2025 | 37.60 | 37.65 | 37.55 | 37.65 | 37.65 | 0.13% | 56,423 |
| Oct 21, 2025 | 37.70 | 37.70 | 37.50 | 37.60 | 37.60 | 0.27% | 73,839 |
| Oct 20, 2025 | 37.75 | 37.75 | 37.40 | 37.50 | 37.50 | -0.40% | 251,286 |
| Oct 17, 2025 | 37.65 | 37.80 | 37.65 | 37.65 | 37.65 | - | 70,612 |
| Oct 16, 2025 | 37.70 | 37.70 | 37.60 | 37.65 | 37.65 | -0.13% | 133,183 |
| Oct 15, 2025 | 37.70 | 37.80 | 37.70 | 37.70 | 37.70 | - | 97,722 |
| Oct 14, 2025 | 37.90 | 37.95 | 37.70 | 37.70 | 37.70 | -0.53% | 276,040 |
| Oct 13, 2025 | 37.85 | 37.95 | 37.70 | 37.90 | 37.90 | -0.26% | 95,858 |
| Oct 9, 2025 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | - | 135,293 |
| Oct 8, 2025 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | 0.26% | 83,566 |
| Oct 7, 2025 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | -0.13% | 135,372 |
| Oct 3, 2025 | 37.95 | 38.05 | 37.90 | 37.95 | 37.95 | - | 177,534 |
| Oct 2, 2025 | 38.15 | 38.15 | 37.95 | 37.95 | 37.95 | -0.26% | 183,897 |
| Oct 1, 2025 | 38.25 | 38.30 | 38.05 | 38.05 | 38.05 | -0.26% | 87,278 |
| Sep 30, 2025 | 38.15 | 38.30 | 38.10 | 38.15 | 38.15 | 0.13% | 63,318 |
| 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 |
| 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 |