Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.100	24.300	24.000	24.050	21.601	50,000
2023-11-01	24.300	24.300	24.100	24.100	21.646	8,000
2023-10-31	24.450	24.450	24.000	24.350	21.870	41,000
2023-10-30	24.450	24.450	24.150	24.450	21.960	14,000
2023-10-27	24.850	24.850	24.050	24.400	21.915	39,000
2023-10-26	24.300	24.300	24.150	24.250	21.780	13,000
2023-10-25	24.250	24.500	23.850	24.450	21.960	190,000
2023-10-24	23.200	24.250	23.150	24.100	21.646	51,000
2023-10-23	23.600	23.750	23.250	23.250	20.882	36,000
2023-10-20	23.750	24.000	23.500	23.650	21.241	42,000
2023-10-19	23.750	24.000	23.500	23.800	21.376	79,000
2023-10-18	24.200	24.200	23.950	23.950	21.511	48,000
2023-10-17	24.700	24.700	24.200	24.200	21.735	143,000
2023-10-16	24.300	24.700	24.100	24.700	22.184	118,000
2023-10-13	24.250	24.550	24.150	24.500	22.005	61,000
2023-10-12	24.500	24.500	24.300	24.500	22.005	34,000
2023-10-11	24.600	24.600	24.250	24.500	22.005	43,000
2023-10-06	24.300	24.500	24.300	24.500	22.005	27,000
2023-10-05	24.550	24.550	24.250	24.250	21.780	137,000
2023-10-04	24.450	24.700	24.400	24.500	22.005	55,000
2023-10-03	24.650	24.650	24.350	24.500	22.005	48,000
2023-10-02	24.750	25.450	24.500	24.650	22.140	74,000
2023-09-28	24.900	24.900	24.400	24.800	22.274	66,000
2023-09-27	24.300	24.900	24.100	24.900	22.364	86,000
2023-09-26	24.300	24.300	24.100	24.300	21.825	67,000
2023-09-25	24.500	24.600	24.250	24.250	21.780	123,000
2023-09-22	24.400	24.500	24.350	24.500	22.005	59,000
2023-09-21	24.600	24.800	24.400	24.500	22.005	69,000
2023-09-20	25.000	25.000	24.300	24.900	22.364	112,000
2023-09-19	24.800	25.050	24.600	24.900	22.364	59,000
2023-09-18	24.300	24.900	24.200	24.900	22.364	80,000
2023-09-15	24.800	24.800	24.500	24.550	22.050	60,000
2023-09-14	24.550	24.950	24.450	24.850	22.319	57,000
2023-09-13	25.300	25.450	24.550	24.550	22.050	379,000
2023-09-12	25.200	25.550	25.050	25.300	22.723	23,000
2023-09-11	25.750	25.750	25.200	25.200	22.634	52,000
2023-09-08	25.600	25.800	24.900	25.800	23.172	230,000
2023-09-07	25.900	25.950	24.200	25.900	23.262	608,000
2023-09-06	25.750	25.850	25.600	25.750	23.128	67,000
2023-09-05	25.550	25.800	25.400	25.750	23.128	197,000
2023-09-04	25.550	25.550	25.400	25.550	22.948	46,000
2023-09-01	25.600	25.750	25.400	25.550	22.948	85,000
2023-08-31	25.300	25.500	25.200	25.500	22.903	108,000
2023-08-30	25.300	25.400	25.100	25.300	22.723	39,000
2023-08-29	25.100	25.250	24.950	25.150	22.589	54,000
2023-08-28	25.400	25.550	25.000	25.050	22.499	104,000
2023-08-25	24.950	25.700	24.800	25.100	22.544	122,000
2023-08-24	24.750	25.300	24.700	24.950	22.409	137,000
2023-08-23	24.300	24.800	24.300	24.700	22.184	141,000
2023-08-22	24.650	24.650	24.150	24.500	22.005	142,000
2023-08-21	24.550	24.600	24.100	24.500	22.005	42,000
2023-08-18	24.350	24.450	23.950	24.350	21.870	551,000
2023-08-17	24.150	24.400	23.800	24.400	21.915	230,000
2023-08-16	23.700	24.150	23.600	24.150	21.690	234,000
2023-08-15	24.200	24.300	23.850	23.950	21.511	99,000
2023-08-14	25.000	25.100	23.850	23.900	21.466	687,000
2023-08-11	24.950	26.000	24.950	25.900	23.262	523,000
2023-08-10	25.100	25.400	24.450	25.100	22.544	88,000
2023-08-09	24.850	25.900	24.650	25.100	22.544	318,000
2023-08-08	24.300	25.000	24.300	24.800	22.274	156,000

← NewerPage 13 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.