Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.500	24.850	24.500	24.850	22.319	47,000
2024-01-25	24.350	24.750	24.250	24.750	22.229	50,000
2024-01-24	24.500	24.500	24.350	24.350	21.870	19,000
2024-01-23	24.650	24.650	24.250	24.350	21.870	73,000
2024-01-22	24.100	24.850	24.000	24.600	22.095	555,000
2024-01-19	24.000	24.100	24.000	24.100	21.646	27,000
2024-01-18	24.100	24.100	23.800	24.000	21.556	78,000
2024-01-17	24.150	24.300	24.000	24.000	21.556	93,000
2024-01-16	24.850	24.850	24.300	24.300	21.825	205,000
2024-01-15	24.900	24.950	24.500	24.900	22.364	192,155
2024-01-12	24.800	24.900	24.500	24.900	22.364	40,000
2024-01-11	24.800	24.850	24.400	24.850	22.319	133,000
2024-01-10	24.700	24.950	24.100	24.850	22.319	63,000
2024-01-09	24.250	24.750	24.050	24.700	22.184	62,000
2024-01-08	24.200	24.250	24.100	24.250	21.780	84,000
2024-01-05	24.350	24.500	24.200	24.200	21.735	74,000
2024-01-04	24.400	24.550	24.200	24.550	22.050	138,000
2024-01-03	24.550	24.600	24.400	24.550	22.050	42,000
2024-01-02	24.450	24.700	24.400	24.650	22.140	102,000
2023-12-29	24.600	24.600	24.450	24.550	22.050	61,000
2023-12-28	24.600	24.600	24.450	24.500	22.005	52,000
2023-12-27	25.000	25.150	24.450	24.450	21.960	437,000
2023-12-26	25.200	25.200	24.650	25.000	22.454	105,000
2023-12-25	24.650	25.200	24.550	24.900	22.364	91,000
2023-12-22	25.150	25.150	24.750	24.750	22.229	94,000
2023-12-21	24.900	25.200	24.700	25.050	22.499	56,000
2023-12-20	25.200	25.600	24.900	25.000	22.454	183,000
2023-12-19	24.800	25.550	24.800	25.000	22.454	394,000
2023-12-18	24.700	24.800	24.500	24.800	22.274	106,000
2023-12-15	24.850	24.850	24.500	24.850	22.319	125,000
2023-12-14	24.750	24.950	24.200	24.950	22.409	137,000
2023-12-13	24.300	24.300	24.150	24.300	21.825	18,000
2023-12-12	24.550	24.600	24.000	24.250	21.780	151,000
2023-12-11	24.400	25.000	24.250	24.400	21.915	195,000
2023-12-08	24.050	24.350	23.950	24.250	21.780	331,000
2023-12-07	23.900	23.950	23.850	23.850	21.421	159,000
2023-12-06	24.100	24.100	23.850	24.000	21.556	89,000
2023-12-05	24.200	24.200	23.900	24.100	21.646	89,000
2023-12-04	24.000	24.100	23.950	24.100	21.646	32,000
2023-12-01	23.900	23.950	23.800	23.950	21.511	51,000
2023-11-30	23.900	24.100	23.700	23.800	21.376	187,000
2023-11-29	23.850	23.900	23.700	23.900	21.466	67,000
2023-11-28	24.050	24.050	23.650	23.850	21.421	171,000
2023-11-27	23.900	24.100	23.800	23.850	21.421	32,000
2023-11-24	23.900	24.150	23.750	23.900	21.466	43,000
2023-11-23	23.950	24.350	23.850	23.950	21.511	78,000
2023-11-22	23.800	24.000	23.500	23.950	21.511	66,000
2023-11-21	23.700	24.000	23.600	24.000	21.556	68,000
2023-11-20	24.150	24.150	23.450	23.700	21.286	174,000
2023-11-17	24.450	24.600	23.950	24.000	21.556	128,000
2023-11-16	24.500	24.500	23.900	24.450	21.960	120,000
2023-11-15	23.650	24.550	23.600	24.200	21.735	285,000
2023-11-14	23.550	23.550	23.050	23.550	21.152	146,000
2023-11-13	23.050	23.650	22.950	23.150	20.792	147,000
2023-11-10	22.300	22.850	22.150	22.850	20.523	149,000
2023-11-09	24.050	24.050	22.750	22.750	20.433	421,000
2023-11-08	24.100	24.100	23.800	24.000	21.556	22,000
2023-11-07	24.100	24.200	23.950	24.100	21.646	23,000
2023-11-06	24.000	24.100	23.850	24.100	21.646	45,000
2023-11-03	24.000	24.000	23.750	23.900	21.466	45,000

← NewerPage 12 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.