Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	32.400	33.100	29.800	29.800	16.593	9,634,000
2022-08-05	28.250	31.500	28.250	31.500	17.539	4,004,000
2022-08-04	29.900	29.950	28.100	28.650	15.952	3,151,000
2022-08-03	30.250	30.500	28.500	30.150	16.788	3,230,000
2022-08-02	31.450	31.650	29.650	30.050	16.732	10,409,000
2022-08-01	27.550	30.800	27.550	30.800	17.150	7,106,000
2022-07-29	29.400	31.500	27.800	28.000	15.591	13,301,000
2022-07-28	26.250	28.750	25.600	28.750	16.008	9,362,000
2022-07-27	23.850	26.150	23.650	26.150	14.560	3,941,000
2022-07-26	25.600	25.900	23.200	23.800	13.252	3,532,000
2022-07-25	26.950	27.000	25.150	25.550	14.226	2,672,000
2022-07-22	25.700	26.400	24.900	26.200	14.588	4,940,000
2022-07-21	24.950	26.850	24.550	25.800	14.366	9,311,000
2022-07-20	24.950	24.950	24.950	24.950	13.892	1,258,000
2022-07-19	21.750	22.700	21.750	22.700	12.640	1,288,000
2022-07-18	21.000	21.800	20.500	20.650	11.498	2,862,000
2022-07-15	20.550	21.150	19.900	21.000	11.693	2,296,000
2022-07-14	21.350	21.750	19.850	20.750	11.554	8,643,000
2022-07-13	19.050	20.550	18.750	20.550	11.442	4,482,000
2022-07-12	19.250	20.350	18.300	18.700	10.412	6,063,000
2022-07-11	18.600	18.850	18.350	18.850	10.496	2,355,000
2022-07-08	15.600	17.150	15.500	17.150	9.549	1,003,000
2022-07-07	15.800	15.800	15.450	15.600	8.686	84,000
2022-07-06	15.600	15.950	15.550	15.700	8.742	170,000
2022-07-05	15.500	15.550	15.050	15.550	8.658	121,000
2022-07-04	14.850	15.250	14.700	15.250	8.491	123,000
2022-07-01	16.300	16.300	14.800	15.050	8.380	470,000
2022-06-30	16.300	16.650	15.650	15.900	8.853	329,000
2022-06-29	15.500	16.600	15.500	16.250	9.048	338,000
2022-06-28	15.600	15.900	15.500	15.650	8.714	57,000
2022-06-27	15.400	15.850	15.400	15.750	8.770	133,000
2022-06-24	15.500	15.650	15.150	15.400	8.575	77,000
2022-06-23	15.650	15.850	15.300	15.350	8.547	171,000
2022-06-22	15.600	15.650	15.450	15.600	8.686	128,000
2022-06-21	15.300	15.650	15.300	15.400	8.575	244,000
2022-06-20	15.750	15.750	15.300	15.300	8.519	176,000
2022-06-17	15.600	16.000	15.500	15.750	8.770	163,000
2022-06-16	16.400	16.550	15.850	15.850	8.825	208,000
2022-06-15	17.000	17.000	15.850	16.100	8.965	671,000
2022-06-14	16.700	17.700	16.150	16.750	9.327	519,000
2022-06-13	17.350	17.400	16.500	16.750	9.327	757,000
2022-06-10	16.650	17.750	16.550	17.450	9.716	1,567,000
2022-06-09	16.000	17.500	16.000	17.150	9.549	2,757,000
2022-06-08	15.600	15.950	15.500	15.950	8.881	158,000
2022-06-07	15.400	15.600	15.200	15.550	8.658	72,000
2022-06-06	15.400	15.400	15.100	15.350	8.547	40,000
2022-06-02	15.400	15.400	15.150	15.150	8.436	100,000
2022-06-01	15.200	15.500	15.200	15.350	8.547	40,000
2022-05-31	15.600	15.650	15.200	15.200	8.463	86,000
2022-05-30	15.250	15.650	15.200	15.500	8.631	112,000
2022-05-27	15.350	15.400	15.150	15.200	8.463	61,000
2022-05-26	15.600	15.600	15.150	15.150	8.436	68,000
2022-05-25	15.200	15.450	15.200	15.400	8.575	75,000
2022-05-24	15.850	16.150	15.100	15.100	8.408	298,000
2022-05-23	15.550	16.100	15.350	15.600	8.686	554,000
2022-05-20	14.800	15.500	14.650	15.200	8.463	168,000
2022-05-19	14.500	14.850	14.500	14.650	8.157	88,000
2022-05-18	14.850	15.150	14.700	14.700	8.185	146,000
2022-05-17	14.750	15.050	14.750	14.800	8.241	258,000
2022-05-16	15.750	16.700	14.950	15.000	8.352	2,592,000

← NewerPage 18 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.