Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.050	24.600	24.050	24.550	13.670	132,000
2023-02-06	24.000	24.250	23.800	24.050	13.391	139,000
2023-02-03	24.750	24.750	24.100	24.100	13.419	207,000
2023-02-02	24.700	24.950	24.500	24.650	13.725	185,000
2023-02-01	24.650	24.650	24.300	24.400	13.586	113,000
2023-01-31	24.350	24.600	23.950	24.350	13.558	319,000
2023-01-30	24.100	26.250	24.100	24.350	13.558	2,104,000
2023-01-17	24.400	24.400	23.850	23.900	13.308	192,000
2023-01-16	24.450	24.550	23.800	24.200	13.475	194,000
2023-01-13	24.900	25.000	24.400	24.400	13.586	226,000
2023-01-12	25.750	25.750	24.900	24.900	13.864	335,000
2023-01-11	25.600	25.850	25.550	25.700	14.310	149,000
2023-01-10	25.700	26.150	25.400	25.550	14.226	335,000
2023-01-09	27.500	27.500	26.000	26.150	14.560	496,000
2023-01-06	27.500	27.700	27.250	27.300	15.201	109,000
2023-01-05	27.850	28.000	27.500	27.550	15.340	165,000
2023-01-04	27.400	27.950	27.250	27.950	15.563	157,000
2023-01-03	27.600	27.600	27.100	27.200	15.145	176,000
2022-12-30	27.900	28.200	27.500	27.500	15.312	187,000
2022-12-29	27.950	27.950	27.450	27.750	15.451	140,000
2022-12-28	28.650	28.650	27.700	27.750	15.451	406,000
2022-12-27	28.050	28.750	27.950	28.500	15.869	650,000
2022-12-26	27.700	28.500	27.600	27.800	15.479	376,000
2022-12-23	26.300	27.750	26.250	27.600	15.368	618,000
2022-12-22	26.800	26.900	26.400	26.650	14.839	298,000
2022-12-21	25.700	27.150	25.700	26.400	14.700	714,000
2022-12-20	26.300	26.650	25.100	25.500	14.199	527,000
2022-12-19	28.400	28.400	26.100	26.200	14.588	1,104,000
2022-12-16	28.250	29.300	28.100	28.100	15.646	769,000
2022-12-15	28.500	29.600	28.350	28.750	16.008	1,154,000
2022-12-14	28.000	29.400	27.750	28.500	15.869	1,450,000
2022-12-13	27.800	28.400	27.200	27.750	15.451	680,000
2022-12-12	27.800	28.050	27.000	27.150	15.117	507,000
2022-12-09	28.200	28.550	27.400	27.450	15.284	793,000
2022-12-08	26.500	28.050	26.100	27.800	15.479	1,005,000
2022-12-07	28.200	28.200	26.200	26.200	14.588	1,088,000
2022-12-06	27.000	28.000	26.650	27.900	15.535	1,016,000
2022-12-05	27.450	28.300	26.950	27.000	15.034	641,000
2022-12-02	27.050	27.800	26.950	27.150	15.117	470,000
2022-12-01	27.500	28.150	26.700	27.350	15.229	776,000
2022-11-30	26.900	27.350	26.650	26.800	14.922	534,000
2022-11-29	26.150	28.400	25.800	26.600	14.811	1,754,000
2022-11-28	25.400	26.250	25.250	26.150	14.560	516,000
2022-11-25	25.900	26.350	25.150	25.200	14.032	402,000
2022-11-24	26.250	26.250	25.250	25.900	14.421	350,000
2022-11-23	25.500	26.250	25.500	25.900	14.421	639,000
2022-11-22	26.600	26.800	25.050	25.200	14.032	1,005,000
2022-11-21	26.700	26.900	25.800	26.250	14.616	587,000
2022-11-18	26.000	26.450	25.800	26.300	14.644	598,000
2022-11-17	24.700	26.700	24.700	26.000	14.477	1,437,000
2022-11-16	25.300	25.500	24.600	24.700	13.753	584,000
2022-11-15	25.450	25.450	24.600	25.000	13.920	1,037,000
2022-11-14	24.450	26.850	24.400	25.250	14.059	4,285,000
2022-11-11	24.600	25.450	23.850	24.450	13.614	1,427,000
2022-11-10	24.300	24.300	23.150	23.600	13.141	434,000
2022-11-09	25.000	25.000	23.700	23.800	13.252	1,052,000
2022-11-08	25.100	25.450	24.150	24.150	13.447	2,132,000
2022-11-07	23.100	25.000	22.650	25.000	13.920	1,671,000
2022-11-04	22.500	23.600	22.100	22.750	12.667	953,000
2022-11-03	22.000	22.550	21.600	22.300	12.417	541,000

← NewerPage 16 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.