Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	24.100	24.300	24.050	24.300	21.825	48,000
2023-08-04	23.700	24.050	23.650	24.050	21.601	43,000
2023-08-02	24.300	24.350	23.850	23.850	13.280	49,000
2023-08-01	24.250	24.350	24.000	24.300	13.530	81,000
2023-07-31	24.400	24.600	24.000	24.200	13.475	123,000
2023-07-28	24.450	24.650	24.200	24.300	13.530	112,000
2023-07-27	25.000	25.050	24.700	24.700	13.753	75,000
2023-07-26	24.800	25.000	24.650	25.000	13.920	48,000
2023-07-25	24.600	25.150	24.550	25.100	13.976	53,000
2023-07-24	24.650	25.000	23.600	25.000	13.920	237,000
2023-07-21	25.450	25.450	24.950	24.950	13.892	80,000
2023-07-20	25.300	25.450	25.200	25.450	14.171	76,000
2023-07-19	25.550	25.550	25.050	25.400	14.143	97,000
2023-07-18	25.650	25.650	25.250	25.450	14.171	113,000
2023-07-17	25.400	25.650	25.350	25.550	14.226	116,000
2023-07-14	25.350	25.600	25.150	25.400	14.143	105,000
2023-07-13	25.150	25.450	24.900	25.250	14.059	163,000
2023-07-12	24.900	25.650	24.900	25.150	14.004	306,000
2023-07-11	24.450	25.400	24.300	25.400	14.143	224,000
2023-07-10	24.400	24.600	23.750	24.550	13.670	227,000
2023-07-07	24.600	24.700	24.150	24.400	13.586	514,000
2023-07-06	24.900	25.100	24.400	24.850	13.837	101,000
2023-07-05	24.700	24.900	24.400	24.900	13.864	166,000
2023-07-04	24.550	24.900	24.050	24.900	13.864	233,000
2023-07-03	24.850	25.450	24.350	24.400	13.586	212,000
2023-06-30	24.500	24.950	24.500	24.850	13.837	31,000
2023-06-29	24.950	25.350	24.850	24.950	13.892	68,000
2023-06-28	24.550	25.050	24.100	24.950	13.892	108,000
2023-06-27	24.800	25.100	24.550	24.550	13.670	120,000
2023-06-26	25.200	25.400	24.800	25.000	13.920	89,000
2023-06-21	25.700	25.700	25.100	25.250	14.059	71,000
2023-06-20	25.450	25.950	25.350	25.650	14.282	63,000
2023-06-19	25.750	25.800	25.450	25.650	14.282	101,000
2023-06-16	25.650	26.050	25.550	25.650	14.282	157,000
2023-06-15	26.150	26.300	25.550	25.650	14.282	178,000
2023-06-14	26.500	26.850	26.200	26.200	14.588	491,000
2023-06-13	26.650	27.150	25.400	27.150	15.117	598,000
2023-06-12	24.150	26.800	22.500	26.800	14.922	1,142,000
2023-06-09	24.450	24.550	24.050	24.400	13.586	308,000
2023-06-08	24.150	24.350	23.600	24.350	13.558	250,000
2023-06-07	24.200	24.250	23.950	24.050	13.391	174,000
2023-06-06	24.250	24.250	23.700	24.250	13.503	125,000
2023-06-05	24.300	24.300	24.150	24.250	13.503	120,000
2023-06-02	24.400	24.750	24.250	24.250	13.503	195,000
2023-06-01	24.400	24.450	24.000	24.400	13.586	224,000
2023-05-31	23.900	24.450	23.700	24.400	13.586	292,000
2023-05-30	24.000	24.000	23.500	23.900	13.308	165,000
2023-05-29	24.100	24.200	23.700	23.900	13.308	203,000
2023-05-26	23.800	23.950	23.300	23.900	13.308	396,000
2023-05-25	23.500	23.700	23.300	23.700	13.196	198,000
2023-05-24	23.250	23.600	23.000	23.600	13.141	85,000
2023-05-23	23.050	23.600	23.050	23.250	12.946	140,000
2023-05-22	23.000	23.100	22.750	23.000	12.807	89,000
2023-05-19	22.850	23.150	22.700	23.000	12.807	152,000
2023-05-18	23.500	23.500	22.700	23.000	12.807	190,000
2023-05-17	23.000	23.300	22.900	23.300	12.974	160,000
2023-05-16	23.000	23.400	22.600	23.100	12.862	352,000
2023-05-15	22.000	23.300	22.000	22.650	12.612	367,000
2023-05-12	23.500	23.500	21.850	21.950	12.222	511,000
2023-05-11	21.850	22.250	21.400	21.600	12.027	166,000

← NewerPage 14 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.