Hakers Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 23.800 | 23.900 | 23.550 | 23.800 | 21.376 | 220,000 |
| 2024-05-03 | 23.700 | 24.000 | 23.450 | 23.900 | 21.466 | 183,000 |
| 2024-05-02 | 23.650 | 24.000 | 23.350 | 24.000 | 21.556 | 76,000 |
| 2024-04-30 | 23.750 | 23.750 | 23.500 | 23.650 | 21.241 | 147,000 |
| 2024-04-29 | 23.500 | 23.950 | 23.500 | 23.750 | 21.331 | 97,000 |
| 2024-04-26 | 23.550 | 23.800 | 23.500 | 23.500 | 21.107 | 52,000 |
| 2024-04-25 | 23.550 | 23.550 | 23.400 | 23.550 | 21.152 | 36,000 |
| 2024-04-24 | 24.050 | 24.500 | 23.450 | 23.600 | 21.196 | 164,000 |
| 2024-04-23 | 23.850 | 24.000 | 23.650 | 24.000 | 21.556 | 45,000 |
| 2024-04-22 | 24.900 | 24.900 | 23.700 | 23.700 | 21.286 | 253,000 |
| 2024-04-19 | 22.750 | 25.600 | 22.750 | 25.600 | 22.993 | 215,000 |
| 2024-04-18 | 22.850 | 23.400 | 22.850 | 23.300 | 20.927 | 84,000 |
| 2024-04-17 | 22.950 | 23.250 | 22.900 | 23.000 | 20.658 | 62,000 |
| 2024-04-16 | 23.500 | 23.500 | 22.700 | 22.800 | 20.478 | 163,000 |
| 2024-04-15 | 23.900 | 23.950 | 23.600 | 23.600 | 21.196 | 158,000 |
| 2024-04-12 | 23.950 | 24.300 | 23.900 | 24.050 | 21.601 | 85,000 |
| 2024-04-11 | 24.050 | 24.300 | 23.950 | 23.950 | 21.511 | 87,000 |
| 2024-04-10 | 24.300 | 24.300 | 23.950 | 24.200 | 21.735 | 129,000 |
| 2024-04-09 | 25.650 | 26.000 | 23.750 | 24.100 | 21.646 | 860,000 |
| 2024-04-08 | 24.600 | 25.600 | 24.600 | 25.400 | 22.813 | 331,000 |
| 2024-04-03 | 24.600 | 24.800 | 24.600 | 24.600 | 22.095 | 26,000 |
| 2024-04-02 | 24.850 | 25.000 | 24.600 | 24.750 | 22.229 | 216,000 |
| 2024-04-01 | 24.900 | 25.200 | 24.850 | 24.850 | 22.319 | 102,000 |
| 2024-03-29 | 24.700 | 25.000 | 24.350 | 24.950 | 22.409 | 111,000 |
| 2024-03-28 | 24.750 | 24.800 | 24.500 | 24.500 | 22.005 | 42,000 |
| 2024-03-27 | 24.800 | 25.200 | 24.650 | 24.800 | 22.274 | 167,000 |
| 2024-03-26 | 24.900 | 24.900 | 24.900 | 24.900 | 22.364 | 0 |
| 2024-03-25 | 25.700 | 25.700 | 24.900 | 24.900 | 22.364 | 190,000 |
| 2024-03-22 | 24.250 | 26.050 | 23.850 | 26.050 | 23.397 | 268,000 |
| 2024-03-21 | 24.550 | 24.700 | 24.400 | 24.400 | 21.915 | 410,000 |
| 2024-03-20 | 23.900 | 24.750 | 23.800 | 24.750 | 22.229 | 126,000 |
| 2024-03-19 | 23.950 | 24.050 | 23.800 | 23.950 | 21.511 | 85,000 |
| 2024-03-18 | 25.300 | 25.300 | 25.300 | 25.300 | 22.723 | 0 |
| 2024-03-15 | 25.300 | 25.600 | 25.000 | 25.300 | 22.723 | 188,000 |
| 2024-03-14 | 25.300 | 25.300 | 24.900 | 25.300 | 22.723 | 151,000 |
| 2024-03-13 | 25.450 | 25.700 | 25.000 | 25.300 | 22.723 | 221,000 |
| 2024-03-12 | 25.500 | 25.500 | 24.900 | 25.400 | 22.813 | 315,000 |
| 2024-03-11 | 25.000 | 25.150 | 24.750 | 24.900 | 22.364 | 189,000 |
| 2024-03-08 | 24.550 | 25.500 | 24.550 | 24.750 | 22.229 | 643,000 |
| 2024-03-07 | 23.900 | 24.600 | 23.800 | 24.600 | 22.095 | 170,000 |
| 2024-03-06 | 23.800 | 24.000 | 23.800 | 23.900 | 21.466 | 30,000 |
| 2024-03-05 | 23.900 | 24.050 | 23.850 | 23.900 | 21.466 | 67,000 |
| 2024-03-04 | 24.250 | 24.250 | 23.950 | 23.950 | 21.511 | 389,000 |
| 2024-03-01 | 24.350 | 24.350 | 24.100 | 24.250 | 21.780 | 46,000 |
| 2024-02-29 | 24.100 | 24.350 | 23.850 | 24.350 | 21.870 | 195,000 |
| 2024-02-27 | 23.900 | 24.100 | 23.700 | 24.100 | 21.646 | 65,000 |
| 2024-02-26 | 23.750 | 24.050 | 23.700 | 23.700 | 21.286 | 37,000 |
| 2024-02-23 | 24.550 | 24.550 | 23.750 | 23.750 | 21.331 | 39,000 |
| 2024-02-22 | 24.000 | 24.050 | 23.900 | 24.000 | 21.556 | 50,000 |
| 2024-02-21 | 24.200 | 24.200 | 23.900 | 24.000 | 21.556 | 20,000 |
| 2024-02-20 | 24.050 | 24.300 | 24.000 | 24.050 | 21.601 | 87,000 |
| 2024-02-19 | 24.150 | 24.350 | 23.950 | 24.100 | 21.646 | 53,000 |
| 2024-02-16 | 23.700 | 24.000 | 23.500 | 23.850 | 21.421 | 115,000 |
| 2024-02-15 | 23.500 | 23.700 | 23.500 | 23.600 | 21.196 | 140,000 |
| 2024-02-05 | 23.650 | 23.750 | 23.350 | 23.750 | 21.331 | 95,000 |
| 2024-02-02 | 24.000 | 24.300 | 23.550 | 23.650 | 21.241 | 164,000 |
| 2024-02-01 | 24.100 | 24.200 | 24.000 | 24.100 | 21.646 | 73,000 |
| 2024-01-31 | 24.150 | 24.150 | 23.900 | 24.050 | 21.601 | 75,000 |
| 2024-01-30 | 24.650 | 24.750 | 24.200 | 24.200 | 21.735 | 168,000 |
| 2024-01-29 | 24.850 | 24.850 | 24.600 | 24.750 | 22.229 | 23,000 |
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.