Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	23.000	23.100	22.850	23.000	20.658	66,000
2024-07-31	23.050	23.050	22.750	23.050	20.702	10,000
2024-07-30	22.650	23.100	22.600	23.100	20.747	62,000
2024-07-29	23.000	23.000	22.700	22.700	20.388	42,000
2024-07-26	22.750	23.000	22.650	23.000	20.658	26,000
2024-07-23	22.800	22.900	22.750	22.750	20.433	52,000
2024-07-22	22.850	22.900	22.600	22.700	20.388	31,000
2024-07-19	23.250	23.250	22.750	22.850	20.523	100,000
2024-07-18	23.300	23.400	23.250	23.400	21.017	26,000
2024-07-17	23.500	23.500	23.200	23.400	21.017	75,000
2024-07-16	23.500	23.550	23.300	23.400	21.017	36,000
2024-07-15	23.600	23.600	23.250	23.500	21.107	79,000
2024-07-12	23.650	23.650	23.400	23.450	21.062	19,000
2024-07-11	23.450	23.950	23.300	23.300	20.927	84,000
2024-07-10	23.750	23.750	23.100	23.100	20.747	156,000
2024-07-09	22.750	23.900	22.600	23.550	21.152	275,000
2024-07-08	22.800	22.950	22.700	22.750	20.433	78,000
2024-07-05	22.850	22.950	22.750	22.850	20.523	36,000
2024-07-04	22.850	22.900	22.800	22.800	20.478	23,000
2024-07-03	22.800	23.000	22.800	22.800	20.478	59,000
2024-07-02	22.750	22.950	22.650	22.800	20.478	103,000
2024-07-01	23.250	23.250	22.950	22.950	20.613	53,000
2024-06-28	23.050	23.250	22.950	23.250	20.882	77,000
2024-06-27	22.850	23.250	22.700	23.250	20.882	102,000
2024-06-26	22.800	22.950	22.750	22.900	20.568	27,000
2024-06-25	23.000	23.100	22.800	22.800	20.478	118,000
2024-06-24	23.200	23.200	22.950	23.150	20.792	94,000
2024-06-21	23.200	23.400	23.150	23.400	21.017	30,000
2024-06-20	23.200	23.400	23.150	23.400	21.017	74,000
2024-06-19	22.950	23.400	22.700	23.400	21.017	1,806,000
2024-06-18	23.200	23.300	22.900	22.950	20.613	170,000
2024-06-17	23.100	23.500	23.100	23.500	21.107	44,000
2024-06-14	23.050	23.200	22.950	23.200	20.837	56,000
2024-06-13	23.050	23.400	22.800	23.400	21.017	157,000
2024-06-12	23.300	23.500	22.950	22.950	20.613	284,000
2024-06-11	23.700	23.700	23.350	23.400	21.017	109,000
2024-06-07	23.850	24.000	23.750	23.750	21.331	145,000
2024-06-06	23.900	23.950	23.900	23.950	21.511	30,000
2024-06-05	23.900	23.900	23.750	23.800	21.376	61,000
2024-06-04	23.950	24.050	23.750	24.000	21.556	99,000
2024-06-03	24.200	24.200	23.800	23.850	21.421	44,000
2024-05-31	23.850	24.400	23.700	24.050	21.601	154,000
2024-05-30	23.950	24.000	23.850	23.950	21.511	46,000
2024-05-29	23.750	23.950	23.700	23.900	21.466	81,000
2024-05-28	23.850	23.850	23.750	23.750	21.331	60,000
2024-05-27	23.900	24.000	23.850	23.950	21.511	19,000
2024-05-24	24.000	24.000	23.850	24.000	21.556	9,000
2024-05-23	24.100	24.100	23.800	23.800	21.376	35,000
2024-05-22	23.800	24.050	23.800	24.000	21.556	75,000
2024-05-21	24.000	24.000	23.750	23.850	21.421	38,000
2024-05-20	23.900	24.000	23.800	23.800	21.376	80,000
2024-05-17	23.950	24.050	23.950	24.050	21.601	63,000
2024-05-16	24.100	24.200	23.850	24.150	21.690	83,000
2024-05-15	23.950	24.100	23.850	24.100	21.646	85,000
2024-05-14	23.950	24.050	23.750	24.050	21.601	36,000
2024-05-13	23.850	24.200	23.750	24.000	21.556	105,000
2024-05-10	23.200	23.700	23.200	23.700	21.286	34,000
2024-05-09	23.550	23.550	23.150	23.200	20.837	90,000
2024-05-08	23.550	23.650	23.350	23.450	21.062	74,000
2024-05-07	23.700	23.750	23.550	23.550	21.152	33,000

← NewerPage 10 of 21 · 1,220 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.