Hey Song Corporation (TPE:1234)
Taiwan
· Delayed Price · Currency is TWD 35.25
+0.05 (0.14%)
Apr 29, 2026, 1:30 PM CST
Hey Song Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.30 | 35.35 | 35.25 | 35.25 | 35.25 | 0.14% | 115,433 |
| Apr 28, 2026 | 35.30 | 35.35 | 35.10 | 35.20 | 35.20 | -0.14% | 93,443 |
| Apr 27, 2026 | 35.45 | 35.45 | 35.10 | 35.25 | 35.25 | -0.56% | 277,718 |
| Apr 24, 2026 | 35.70 | 35.70 | 35.45 | 35.45 | 35.45 | -0.14% | 119,578 |
| Apr 23, 2026 | 35.85 | 35.90 | 35.50 | 35.50 | 35.50 | -0.98% | 294,428 |
| Apr 22, 2026 | 36.10 | 36.20 | 35.85 | 35.85 | 35.85 | -0.42% | 134,084 |
| Apr 21, 2026 | 36.30 | 36.30 | 35.85 | 36.00 | 36.00 | -0.55% | 175,379 |
| Apr 20, 2026 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | - | 112,415 |
| Apr 17, 2026 | 36.30 | 36.30 | 36.00 | 36.20 | 36.20 | -0.14% | 100,730 |
| Apr 16, 2026 | 36.10 | 36.35 | 36.05 | 36.25 | 36.25 | 0.42% | 136,583 |
| Apr 15, 2026 | 36.00 | 36.10 | 35.90 | 36.10 | 36.10 | 0.70% | 134,947 |
| Apr 14, 2026 | 35.75 | 35.90 | 35.75 | 35.85 | 35.85 | 0.28% | 148,833 |
| Apr 13, 2026 | 35.75 | 35.80 | 35.65 | 35.75 | 35.75 | - | 98,627 |
| Apr 10, 2026 | 35.85 | 36.05 | 35.75 | 35.75 | 35.75 | -0.28% | 107,977 |
| Apr 9, 2026 | 35.75 | 35.95 | 35.75 | 35.85 | 35.85 | - | 96,423 |
| Apr 8, 2026 | 35.90 | 36.30 | 35.60 | 35.85 | 35.85 | 0.42% | 275,210 |
| Apr 7, 2026 | 36.05 | 36.05 | 35.70 | 35.70 | 35.70 | -0.28% | 75,172 |
| Apr 2, 2026 | 36.05 | 36.10 | 35.75 | 35.80 | 35.80 | -0.69% | 109,199 |
| Apr 1, 2026 | 36.10 | 36.15 | 35.85 | 36.05 | 36.05 | 0.70% | 93,699 |
| Mar 31, 2026 | 35.85 | 36.00 | 35.60 | 35.80 | 35.80 | -0.14% | 92,110 |
| Mar 30, 2026 | 35.85 | 35.95 | 35.75 | 35.85 | 35.85 | -0.55% | 125,018 |
| Mar 27, 2026 | 36.00 | 36.10 | 35.70 | 36.05 | 36.05 | 0.14% | 131,715 |
| Mar 26, 2026 | 36.35 | 36.35 | 35.90 | 36.00 | 36.00 | 0.42% | 97,039 |
| Mar 25, 2026 | 36.65 | 36.65 | 35.85 | 35.85 | 35.85 | 0.56% | 97,800 |
| Mar 24, 2026 | 35.65 | 35.70 | 35.50 | 35.65 | 35.65 | - | 93,389 |
| Mar 23, 2026 | 35.65 | 35.90 | 35.65 | 35.65 | 35.65 | -0.97% | 148,055 |
| Mar 20, 2026 | 35.95 | 36.15 | 35.95 | 36.00 | 36.00 | - | 96,694 |
| Mar 19, 2026 | 36.20 | 36.30 | 36.00 | 36.00 | 36.00 | -1.23% | 209,327 |
| Mar 18, 2026 | 36.30 | 36.60 | 36.25 | 36.45 | 36.45 | 0.97% | 89,937 |
| Mar 17, 2026 | 36.15 | 36.15 | 35.95 | 36.10 | 36.10 | - | 317,266 |
| Mar 16, 2026 | 36.15 | 36.20 | 36.05 | 36.10 | 36.10 | -0.14% | 147,288 |
| Mar 13, 2026 | 36.15 | 36.25 | 36.05 | 36.15 | 36.15 | -0.69% | 156,983 |
| Mar 12, 2026 | 36.20 | 36.75 | 36.20 | 36.40 | 36.40 | -0.68% | 213,447 |
| Mar 11, 2026 | 36.50 | 36.90 | 36.45 | 36.65 | 36.65 | 0.83% | 76,310 |
| Mar 10, 2026 | 36.20 | 36.45 | 36.00 | 36.35 | 36.35 | 1.54% | 207,019 |
| Mar 9, 2026 | 35.80 | 36.00 | 35.45 | 35.80 | 35.80 | -1.78% | 451,795 |
| Mar 6, 2026 | 36.30 | 36.55 | 36.30 | 36.45 | 36.45 | 0.28% | 80,561 |
| Mar 5, 2026 | 35.95 | 36.65 | 35.95 | 36.35 | 36.35 | -0.82% | 510,320 |
| Mar 4, 2026 | 37.05 | 37.05 | 36.60 | 36.65 | 36.65 | -1.61% | 288,495 |
| Mar 3, 2026 | 37.30 | 37.30 | 37.00 | 37.25 | 37.25 | -0.13% | 113,348 |
| Mar 2, 2026 | 37.30 | 37.45 | 37.15 | 37.30 | 37.30 | - | 124,308 |
| Feb 26, 2026 | 37.40 | 37.40 | 37.20 | 37.30 | 37.30 | 0.13% | 140,154 |
| Feb 25, 2026 | 37.25 | 37.40 | 37.10 | 37.25 | 37.25 | -0.13% | 180,384 |
| Feb 24, 2026 | 37.75 | 37.75 | 37.20 | 37.30 | 37.30 | -0.27% | 107,236 |
| Feb 23, 2026 | 36.90 | 37.50 | 36.90 | 37.40 | 37.40 | 0.67% | 206,168 |
| Feb 11, 2026 | 36.80 | 37.15 | 36.80 | 37.15 | 37.15 | 0.68% | 172,244 |
| Feb 10, 2026 | 37.00 | 37.05 | 36.75 | 36.90 | 36.90 | -0.27% | 91,875 |
| Feb 9, 2026 | 37.05 | 37.05 | 36.80 | 37.00 | 37.00 | 0.27% | 90,624 |
| Feb 6, 2026 | 37.05 | 37.05 | 36.60 | 36.90 | 36.90 | -0.27% | 103,021 |
| Feb 5, 2026 | 37.10 | 37.10 | 36.80 | 37.00 | 37.00 | -0.13% | 76,469 |
| Feb 4, 2026 | 37.00 | 37.10 | 36.95 | 37.05 | 37.05 | 0.27% | 84,140 |
| Feb 3, 2026 | 36.85 | 37.10 | 36.85 | 36.95 | 36.95 | 0.27% | 33,905 |
| Feb 2, 2026 | 37.10 | 37.10 | 36.85 | 36.85 | 36.85 | -0.67% | 89,297 |
| Jan 30, 2026 | 37.05 | 37.10 | 36.90 | 37.10 | 37.10 | 0.13% | 99,282 |
| Jan 29, 2026 | 36.95 | 37.05 | 36.95 | 37.05 | 37.05 | 0.14% | 87,475 |
| Jan 28, 2026 | 37.05 | 37.05 | 36.95 | 37.00 | 37.00 | -0.13% | 75,816 |
| Jan 27, 2026 | 37.00 | 37.15 | 36.90 | 37.05 | 37.05 | 0.41% | 87,972 |
| Jan 26, 2026 | 37.00 | 37.10 | 36.80 | 36.90 | 36.90 | -0.27% | 150,921 |
| Jan 23, 2026 | 37.00 | 37.15 | 36.95 | 37.00 | 37.00 | -0.27% | 93,568 |
| Jan 22, 2026 | 37.15 | 37.15 | 36.95 | 37.10 | 37.10 | - | 121,129 |
| Jan 21, 2026 | 37.05 | 37.20 | 37.00 | 37.10 | 37.10 | - | 156,813 |
| Jan 20, 2026 | 37.15 | 37.30 | 37.05 | 37.10 | 37.10 | -0.27% | 85,176 |
| Jan 19, 2026 | 37.45 | 37.50 | 37.20 | 37.20 | 37.20 | -0.67% | 129,627 |
| Jan 16, 2026 | 37.55 | 37.60 | 37.30 | 37.45 | 37.45 | -0.13% | 126,729 |
| Jan 15, 2026 | 37.40 | 37.60 | 37.40 | 37.50 | 37.50 | 0.40% | 82,689 |
| Jan 14, 2026 | 37.50 | 37.50 | 37.20 | 37.35 | 37.35 | 0.40% | 102,880 |
| Jan 13, 2026 | 37.15 | 37.35 | 37.00 | 37.20 | 37.20 | 0.13% | 153,991 |
| Jan 12, 2026 | 37.40 | 37.40 | 37.15 | 37.15 | 37.15 | -0.80% | 158,617 |
| Jan 9, 2026 | 37.65 | 37.65 | 37.15 | 37.45 | 37.45 | - | 176,001 |
| Jan 8, 2026 | 37.50 | 37.70 | 37.45 | 37.45 | 37.45 | -0.13% | 44,996 |
| Jan 7, 2026 | 37.60 | 37.60 | 37.40 | 37.50 | 37.50 | 0.13% | 88,169 |
| Jan 6, 2026 | 37.95 | 37.95 | 37.40 | 37.45 | 37.45 | -0.27% | 73,334 |
| Jan 5, 2026 | 37.65 | 37.75 | 37.40 | 37.55 | 37.55 | -0.27% | 174,879 |
| Jan 2, 2026 | 37.70 | 37.80 | 37.65 | 37.65 | 37.65 | -0.92% | 82,746 |
| Dec 31, 2025 | 38.05 | 38.05 | 37.65 | 38.00 | 38.00 | -0.13% | 37,556 |
| Dec 30, 2025 | 37.95 | 38.05 | 37.95 | 38.05 | 38.05 | -0.13% | 11,665 |
| Dec 29, 2025 | 37.65 | 38.10 | 37.60 | 38.10 | 38.10 | 1.20% | 76,215 |
| Dec 26, 2025 | 37.75 | 37.75 | 37.65 | 37.65 | 37.65 | -0.26% | 79,760 |
| Dec 24, 2025 | 37.80 | 37.95 | 37.70 | 37.75 | 37.75 | -0.13% | 75,311 |
| Dec 23, 2025 | 37.85 | 37.90 | 37.80 | 37.80 | 37.80 | -0.13% | 56,177 |
| Dec 22, 2025 | 37.80 | 38.00 | 37.75 | 37.85 | 37.85 | 0.13% | 44,696 |
| Dec 19, 2025 | 37.90 | 37.95 | 37.75 | 37.80 | 37.80 | -0.79% | 93,900 |
| Dec 18, 2025 | 38.10 | 38.15 | 37.60 | 38.10 | 38.10 | 0.13% | 26,412 |
| Dec 17, 2025 | 38.10 | 38.10 | 37.75 | 38.05 | 38.05 | 0.40% | 63,460 |
| Dec 16, 2025 | 37.95 | 37.95 | 37.80 | 37.90 | 37.90 | -0.26% | 106,242 |
| Dec 15, 2025 | 38.00 | 38.15 | 37.85 | 38.00 | 38.00 | - | 99,152 |
| Dec 12, 2025 | 38.40 | 38.40 | 37.95 | 38.00 | 38.00 | 0.13% | 72,836 |
| Dec 11, 2025 | 37.60 | 38.00 | 37.60 | 37.95 | 37.95 | - | 80,677 |
| Dec 10, 2025 | 37.95 | 38.10 | 37.95 | 37.95 | 37.95 | - | 71,872 |
| Dec 9, 2025 | 37.85 | 38.10 | 37.85 | 37.95 | 37.95 | -0.39% | 64,016 |
| Dec 8, 2025 | 38.00 | 38.25 | 37.85 | 38.10 | 38.10 | 0.26% | 38,771 |
| 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 |