Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.850	22.350	21.100	22.150	12.333	756,000
2022-11-01	21.000	22.900	20.800	21.700	12.083	2,753,000
2022-10-31	20.800	21.350	20.700	20.850	11.609	256,000
2022-10-28	20.600	21.450	20.400	20.500	11.415	527,000
2022-10-27	20.400	20.850	20.200	20.550	11.442	171,000
2022-10-26	20.550	20.550	19.900	20.250	11.275	225,000
2022-10-25	21.050	21.100	20.350	20.350	11.331	283,000
2022-10-24	20.950	22.400	20.850	20.850	11.609	1,367,000
2022-10-21	21.400	21.550	20.350	20.400	11.359	295,000
2022-10-20	22.000	22.000	21.100	21.350	11.888	285,000
2022-10-19	22.500	22.700	21.900	22.000	12.250	272,000
2022-10-18	23.350	23.350	21.800	21.800	12.138	505,000
2022-10-17	23.100	23.300	21.850	22.550	12.556	1,284,000
2022-10-14	22.900	23.000	22.900	23.000	12.807	397,000
2022-10-13	22.550	22.650	20.800	20.950	11.665	736,000
2022-10-12	21.750	23.250	21.000	22.950	12.779	941,000
2022-10-11	24.500	24.500	22.100	22.550	12.556	823,000
2022-10-07	25.350	26.100	24.500	24.550	13.670	486,000
2022-10-06	24.900	25.350	24.600	25.350	14.115	280,000
2022-10-05	26.000	26.350	24.700	24.700	13.753	456,000
2022-10-04	25.400	26.100	24.850	25.700	14.310	398,000
2022-10-03	24.000	25.250	24.000	24.450	13.614	405,000
2022-09-30	23.250	25.150	23.250	25.100	13.976	480,000
2022-09-29	24.800	25.300	24.400	24.400	13.586	475,000
2022-09-28	25.200	25.350	23.950	24.300	13.530	679,000
2022-09-27	24.350	25.200	24.300	25.100	13.976	468,000
2022-09-26	25.500	25.750	24.100	24.350	13.558	1,026,000
2022-09-23	27.750	27.800	26.150	26.150	14.560	681,000
2022-09-22	27.000	27.800	26.000	27.550	15.340	819,000
2022-09-21	27.850	27.850	26.900	27.100	15.089	507,000
2022-09-20	28.150	28.150	27.500	27.700	15.424	331,000
2022-09-19	28.000	28.050	27.400	27.750	15.451	537,000
2022-09-16	28.600	29.650	27.700	27.700	15.424	1,479,000
2022-09-15	30.300	30.800	29.200	29.200	16.259	1,140,000
2022-09-14	29.400	30.350	29.350	30.050	16.732	1,083,000
2022-09-13	30.800	31.800	30.300	30.450	16.955	3,384,000
2022-09-12	28.600	30.550	28.000	30.550	17.010	2,244,000
2022-09-08	28.550	29.050	27.700	28.600	15.925	878,000
2022-09-07	27.900	28.050	27.050	27.700	15.424	496,000
2022-09-06	28.000	29.150	26.850	28.150	15.674	1,524,000
2022-09-05	28.600	28.600	27.100	27.550	15.340	1,042,000
2022-09-02	28.850	29.200	27.950	28.100	15.646	1,036,000
2022-09-01	29.500	30.350	28.500	28.500	15.869	1,741,000
2022-08-31	30.250	30.650	29.650	29.650	16.509	1,543,000
2022-08-30	29.950	30.750	29.350	30.100	16.760	2,791,000
2022-08-29	32.850	33.600	30.150	30.150	16.788	9,363,000
2022-08-26	32.000	33.450	31.750	33.450	18.625	2,433,000
2022-08-25	28.250	30.450	27.400	30.450	16.955	5,126,000
2022-08-24	28.450	28.450	27.000	27.700	15.424	1,417,000
2022-08-23	28.200	28.700	27.800	27.800	15.479	971,000
2022-08-22	29.000	29.500	28.450	28.850	16.064	971,000
2022-08-19	29.300	29.300	28.600	28.900	16.092	1,547,000
2022-08-18	29.600	30.800	28.850	29.300	16.314	5,140,000
2022-08-17	27.450	29.050	27.450	29.050	16.175	2,964,000
2022-08-16	27.850	28.850	27.800	27.850	15.507	2,513,000
2022-08-15	27.000	28.000	26.700	28.000	15.591	2,929,000
2022-08-12	27.100	28.850	26.700	27.050	15.062	9,540,000
2022-08-11	26.350	26.550	25.700	26.250	14.616	3,230,000
2022-08-10	25.900	26.650	25.000	26.500	14.755	5,371,000
2022-08-09	29.100	29.950	26.850	26.850	14.950	6,570,000

← NewerPage 17 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.