Hakers Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.450	15.550	15.250	15.500	15.500	35,285
2026-10-15	15.400	15.450	15.200	15.350	15.350	21,000
2026-10-14	15.400	15.400	15.250	15.350	15.350	13,000
2026-10-13	15.450	15.600	15.200	15.400	15.400	118,000
2026-10-12	15.550	15.550	15.200	15.200	15.200	53,000
2026-10-08	15.200	15.350	15.150	15.200	15.200	18,155
2026-10-07	15.200	15.350	15.000	15.250	15.250	55,000
2026-10-06	15.200	15.250	15.050	15.200	15.200	33,000
2026-10-05	15.350	15.600	15.250	15.300	15.300	14,010
2026-10-02	15.450	15.600	15.250	15.550	15.550	21,000
2026-10-01	15.450	15.450	15.350	15.350	15.350	5,000
2026-09-30	15.300	15.450	15.250	15.400	15.400	30,000
2026-09-29	15.500	15.550	15.250	15.400	15.400	31,000
2026-09-24	15.550	15.550	15.300	15.500	15.500	20,001
2026-09-23	15.400	15.600	15.300	15.550	15.550	54,000
2026-09-22	15.500	15.600	15.400	15.550	15.550	30,000
2026-09-21	15.500	15.600	15.350	15.500	15.500	47,050
2026-09-18	15.500	15.600	15.450	15.600	15.600	7,000
2026-09-17	15.700	15.700	15.600	15.600	15.600	17,010
2026-09-16	15.400	15.650	15.400	15.650	15.650	22,000
2026-09-15	15.800	15.800	15.500	15.750	15.750	20,050
2026-09-14	15.400	15.600	15.350	15.550	15.550	10,000
2026-09-11	15.750	15.750	15.350	15.400	15.400	26,000
2026-09-10	15.500	15.700	15.350	15.650	15.650	27,000
2026-09-09	15.600	15.600	15.450	15.500	15.500	23,000
2026-09-08	15.700	15.700	15.500	15.650	15.650	21,050
2026-09-07	15.700	15.700	15.600	15.650	15.650	18,025
2026-09-04	15.900	15.900	15.550	15.900	15.900	12,000
2026-09-03	15.850	15.850	15.600	15.600	15.600	5,000
2026-09-02	15.650	15.850	15.550	15.850	15.850	27,000
2026-09-01	15.750	15.900	15.750	15.800	15.800	11,200
2026-08-31	15.750	15.750	15.650	15.750	15.750	11,000
2026-08-28	15.750	15.800	15.650	15.700	15.700	17,100
2026-08-27	15.700	15.850	15.650	15.700	15.700	37,000
2026-08-26	15.650	15.700	15.600	15.700	15.700	10,010
2026-08-25	15.700	15.700	15.650	15.650	15.650	19,000
2026-08-24	15.850	15.950	15.700	15.700	15.700	18,000
2026-08-21	15.850	15.950	15.700	15.850	15.850	17,050
2026-08-20	15.750	16.000	15.700	15.700	15.700	7,222
2026-08-19	15.900	15.900	15.550	15.600	15.600	42,000
2026-08-18	15.900	16.150	15.800	16.100	16.100	76,050
2026-08-17	16.250	16.300	16.050	16.150	16.150	31,070
2026-08-14	16.500	16.600	16.400	16.550	16.150	54,005
2026-08-13	16.350	16.750	16.350	16.400	16.004	69,010
2026-08-12	16.250	16.850	16.250	16.500	16.101	46,000
2026-08-11	16.150	16.150	16.000	16.000	15.613	11,001
2026-08-10	16.150	16.350	16.100	16.100	15.711	24,000
2026-08-07	16.050	16.050	15.850	15.950	15.565	19,000
2026-08-06	16.250	16.250	16.000	16.050	15.662	33,000
2026-08-05	16.150	16.500	16.100	16.250	15.857	20,000
2026-08-04	16.200	16.500	16.100	16.100	15.711	22,000
2026-08-03	15.350	15.600	15.350	15.600	15.223	13,000
2026-07-31	15.600	15.650	15.500	15.500	15.125	28,000
2026-07-30	15.500	15.800	15.400	15.450	15.077	21,000
2026-07-29	15.500	15.600	15.400	15.400	15.028	24,000
2026-07-28	15.700	15.750	15.500	15.600	15.223	31,000
2026-07-27	15.950	16.200	15.950	15.950	15.565	23,000
2026-07-24	15.800	16.000	15.800	16.000	15.613	25,000
2026-07-23	16.100	16.100	15.650	15.800	15.418	24,010
2026-07-22	16.300	16.300	15.900	16.000	15.613	5,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.4000 TWD
2025-08-13	1.0000 TWD
2024-08-15	0.6900 TWD
2023-08-04	0.3000 TWD
2023-08-03	8.8776 TWD
2019-08-06	1.1600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.