Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.400	21.550	21.300	21.550	11.999	41,000
2023-05-09	21.950	21.950	21.200	21.400	11.916	99,000
2023-05-08	22.300	22.300	21.650	21.900	12.194	77,000
2023-05-05	22.450	22.450	21.950	22.150	12.333	48,000
2023-05-04	22.100	22.600	21.900	22.350	12.445	56,000
2023-05-03	22.500	22.500	22.100	22.200	12.361	50,000
2023-05-02	22.100	22.600	22.100	22.450	12.500	141,000
2023-04-28	22.000	22.450	22.000	22.150	12.333	165,000
2023-04-27	21.400	21.800	21.200	21.700	12.083	101,000
2023-04-26	21.000	21.500	20.850	21.400	11.916	72,000
2023-04-25	21.500	21.500	21.000	21.050	11.721	188,000
2023-04-24	21.900	22.000	21.250	21.350	11.888	287,000
2023-04-21	22.850	22.900	21.900	21.900	12.194	319,000
2023-04-20	22.900	22.900	22.450	22.900	12.751	190,000
2023-04-19	22.400	22.950	22.400	22.900	12.751	225,000
2023-04-18	22.600	22.600	22.350	22.400	12.472	262,000
2023-04-17	22.950	22.950	22.500	22.600	12.584	264,000
2023-04-14	23.050	23.100	22.750	22.900	12.751	175,000
2023-04-13	22.550	23.300	22.550	23.000	12.807	416,000
2023-04-12	22.950	22.950	22.650	22.650	12.612	152,000
2023-04-11	22.650	22.900	22.300	22.750	12.667	260,000
2023-04-10	22.350	23.350	22.200	22.600	12.584	237,000
2023-04-07	22.750	22.750	22.350	22.350	12.445	352,000
2023-04-06	22.900	23.150	22.650	22.750	12.667	173,000
2023-03-31	23.350	23.350	22.900	23.100	12.862	208,000
2023-03-30	23.450	23.750	23.350	23.350	13.001	383,000
2023-03-29	23.300	23.450	23.000	23.100	12.862	297,000
2023-03-28	24.000	24.000	22.800	22.850	12.723	996,000
2023-03-27	24.000	24.450	23.500	23.900	13.308	1,041,000
2023-03-24	25.500	25.800	25.450	25.500	14.199	242,000
2023-03-23	25.700	25.850	25.200	25.450	14.171	401,000
2023-03-22	27.350	27.400	25.850	25.950	14.449	2,954,000
2023-03-21	24.400	24.950	24.350	24.950	13.892	140,000
2023-03-20	24.300	24.500	24.150	24.400	13.586	97,000
2023-03-17	24.550	24.700	24.300	24.300	13.530	161,000
2023-03-16	24.450	24.600	24.250	24.400	13.586	286,000
2023-03-15	25.200	25.350	24.650	24.750	13.781	292,000
2023-03-14	25.400	25.400	25.000	25.100	13.976	160,000
2023-03-13	25.500	25.700	24.800	25.550	14.226	244,000
2023-03-10	26.000	26.400	25.600	25.650	14.282	509,000
2023-03-09	28.000	28.300	26.500	26.600	14.811	693,000
2023-03-08	28.100	28.250	27.600	28.000	15.591	417,000
2023-03-07	28.300	28.450	28.100	28.150	15.674	261,000
2023-03-06	28.400	28.550	28.250	28.300	15.758	543,000
2023-03-03	28.100	28.500	28.050	28.100	15.646	635,000
2023-03-02	28.050	28.450	27.850	28.050	15.618	387,000
2023-03-01	28.350	28.700	27.800	28.050	15.618	1,306,000
2023-02-24	27.200	28.200	27.000	28.000	15.591	1,563,000
2023-02-23	26.800	26.900	26.350	26.800	14.922	738,000
2023-02-22	25.200	26.900	25.200	26.800	14.922	980,000
2023-02-21	25.100	25.400	25.050	25.200	14.032	193,000
2023-02-20	24.850	25.300	24.600	25.100	13.976	257,000
2023-02-17	24.150	24.850	24.150	24.750	13.781	191,000
2023-02-16	24.100	24.600	24.100	24.250	13.503	94,000
2023-02-15	24.350	24.400	24.100	24.100	13.419	67,000
2023-02-14	24.400	24.400	24.100	24.350	13.558	101,000
2023-02-13	24.750	24.750	24.200	24.350	13.558	106,000
2023-02-10	24.650	24.700	24.200	24.300	13.530	166,000
2023-02-09	24.550	24.750	24.450	24.500	13.642	124,000
2023-02-08	24.800	24.800	24.550	24.550	13.670	126,000

← NewerPage 15 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.