Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	14.300	15.200	14.150	15.200	8.463	802,000
2022-05-12	14.000	14.450	13.850	13.850	7.712	71,000
2022-05-11	14.350	14.650	14.150	14.200	7.907	95,000
2022-05-10	14.450	14.750	14.200	14.750	8.213	70,000
2022-05-09	14.800	14.800	14.300	14.500	8.074	46,000
2022-05-06	15.150	15.250	14.800	14.950	8.324	147,000
2022-05-05	15.450	15.450	15.200	15.350	8.547	46,000
2022-05-04	15.600	15.600	15.200	15.400	8.575	65,000
2022-05-03	15.350	15.500	15.200	15.500	8.631	63,000
2022-04-29	15.150	15.600	15.150	15.550	8.658	57,000
2022-04-28	15.550	15.900	15.200	15.300	8.519	117,000
2022-04-27	14.600	15.700	14.100	15.700	8.742	171,000
2022-04-26	15.050	15.050	14.750	14.800	8.241	90,000
2022-04-25	15.350	15.350	14.800	15.050	8.380	59,000
2022-04-22	15.500	15.700	15.400	15.400	8.575	87,000
2022-04-21	15.750	15.800	15.400	15.750	8.770	117,000
2022-04-20	15.550	15.750	15.300	15.700	8.742	173,000
2022-04-19	15.300	15.550	15.300	15.550	8.658	72,000
2022-04-18	15.100	15.300	15.000	15.300	8.519	72,000
2022-04-15	15.400	15.550	15.100	15.150	8.436	115,000
2022-04-14	15.700	15.900	15.450	15.550	8.658	95,000
2022-04-13	15.300	15.650	15.100	15.600	8.686	236,000
2022-04-12	15.150	15.300	15.000	15.200	8.463	44,000
2022-04-11	15.150	15.350	14.900	15.200	8.463	82,000
2022-04-08	15.100	15.350	15.100	15.150	8.436	72,000
2022-04-07	15.000	15.400	14.950	15.050	8.380	122,000
2022-04-06	15.200	15.200	14.950	15.000	8.352	120,000
2022-04-01	15.200	15.400	15.150	15.200	8.463	55,000
2022-03-31	15.300	15.450	15.250	15.350	8.547	153,000
2022-03-30	15.150	15.300	15.000	15.300	8.519	156,000
2022-03-29	15.100	15.150	15.000	15.100	8.408	70,000
2022-03-28	15.150	15.150	14.950	15.050	8.380	106,000
2022-03-25	15.250	15.350	15.100	15.300	8.519	99,000
2022-03-24	15.350	15.350	15.050	15.150	8.436	46,000
2022-03-23	15.300	15.450	15.100	15.300	8.519	113,000
2022-03-22	15.500	15.500	15.150	15.200	8.463	67,000
2022-03-21	15.300	15.500	15.200	15.500	8.631	138,000
2022-03-18	15.200	15.250	15.000	15.150	8.436	60,000
2022-03-17	15.350	15.600	15.150	15.150	8.436	121,000
2022-03-16	15.050	16.000	14.750	15.250	8.491	550,000
2022-03-15	14.700	14.900	14.650	14.700	8.185	70,000
2022-03-14	14.750	15.100	14.700	14.800	8.241	53,000
2022-03-11	14.850	15.050	14.750	14.750	8.213	57,000
2022-03-10	15.150	15.150	14.850	14.850	8.269	62,000
2022-03-09	15.000	15.000	14.700	14.750	8.213	59,000
2022-03-08	14.800	15.050	14.500	14.550	8.102	128,000
2022-03-07	15.200	15.200	14.800	15.050	8.380	62,000
2022-03-04	15.700	15.700	15.400	15.400	8.575	36,000
2022-03-03	15.450	15.850	15.450	15.700	8.742	78,000
2022-03-02	15.350	15.450	15.200	15.350	8.547	86,000
2022-03-01	15.400	15.600	15.400	15.450	8.603	120,000
2022-02-25	15.500	15.850	15.350	15.500	8.631	76,000
2022-02-24	16.300	16.300	15.300	15.500	8.631	279,000
2022-02-23	16.450	16.450	16.200	16.300	9.076	87,000
2022-02-22	16.800	16.800	16.050	16.100	8.965	145,000
2022-02-21	16.200	16.850	16.200	16.600	9.243	274,000
2022-02-18	15.950	16.300	15.800	16.200	9.020	245,000
2022-02-17	16.600	16.900	16.000	16.050	8.937	491,000
2022-02-16	16.800	17.700	16.400	16.600	9.243	1,195,000
2022-02-15	17.550	17.750	16.800	16.800	9.354	1,060,000

← NewerPage 19 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.