Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.300	16.300	15.900	16.000	15.613	5,000
2026-07-21	16.050	16.100	15.800	15.900	15.516	35,010
2026-07-20	16.400	16.400	15.700	15.950	15.565	42,000
2026-07-17	16.150	16.250	15.750	16.150	15.760	81,000
2026-07-16	16.600	16.600	16.450	16.450	16.052	7,000
2026-07-15	16.600	16.600	16.350	16.400	16.004	9,000
2026-07-14	16.300	16.400	16.050	16.400	16.004	23,010
2026-07-13	16.550	16.600	16.200	16.500	16.101	20,507
2026-07-10	16.300	16.300	16.300	16.300	15.906	0
2026-07-09	16.700	16.700	16.200	16.300	15.906	26,000
2026-07-08	16.600	16.650	16.400	16.650	16.248	21,100
2026-07-07	16.800	16.800	16.400	16.500	16.101	46,000
2026-07-06	16.800	16.800	16.500	16.600	16.199	41,000
2026-07-03	16.000	17.000	16.000	16.700	16.296	63,000
2026-07-02	15.550	16.200	15.550	16.100	15.711	41,105
2026-07-01	15.500	15.550	15.400	15.450	15.077	14,090
2026-06-30	15.500	15.500	15.350	15.400	15.028	30,010
2026-06-29	15.700	15.700	15.350	15.350	14.979	23,050
2026-06-26	15.600	15.600	15.050	15.400	15.028	145,000
2026-06-25	15.850	15.900	15.800	15.850	15.467	16,000
2026-06-24	16.000	16.300	15.800	15.800	15.418	23,000
2026-06-23	16.150	16.150	15.800	15.800	15.418	55,073
2026-06-22	16.300	16.300	16.100	16.150	15.760	59,539
2026-06-18	16.250	16.500	16.150	16.250	15.857	8,109
2026-06-17	16.400	16.500	16.250	16.500	16.101	5,000
2026-06-16	16.300	16.500	16.150	16.400	16.004	9,250
2026-06-15	16.400	16.550	16.300	16.300	15.906	52,000
2026-06-12	16.850	16.850	16.400	16.400	16.004	26,001
2026-06-11	16.350	16.400	16.250	16.350	15.955	10,003
2026-06-10	16.750	16.750	16.300	16.350	15.955	44,100
2026-06-09	16.500	16.700	16.400	16.550	16.150	21,100
2026-06-08	16.400	16.700	16.000	16.450	16.052	81,101
2026-06-05	17.000	17.000	16.500	16.500	16.101	124,109
2026-06-04	17.100	17.100	17.000	17.050	16.638	23,050
2026-06-03	17.400	17.400	17.050	17.100	16.687	59,105
2026-06-02	17.650	17.650	17.000	17.250	16.833	149,250
2026-06-01	17.050	17.950	17.050	17.350	16.931	165,280
2026-05-29	16.600	17.300	16.500	17.050	16.638	80,000
2026-05-28	16.700	16.700	16.500	16.600	16.199	33,550
2026-05-27	16.850	16.900	16.700	16.800	16.394	42,120
2026-05-26	16.900	17.100	16.700	17.100	16.687	63,150
2026-05-25	17.000	17.100	16.700	17.100	16.687	77,000
2026-05-22	16.900	17.150	16.900	17.150	16.736	66,033
2026-05-21	16.550	17.150	16.550	17.000	16.589	69,050
2026-05-20	16.500	17.000	16.200	16.800	16.394	70,120
2026-05-19	17.000	17.150	16.700	16.900	16.492	82,010
2026-05-18	17.400	17.450	16.750	16.900	16.492	106,000
2026-05-15	18.000	18.200	16.950	17.400	16.980	823,050
2026-05-14	17.100	17.100	17.100	17.100	16.687	240,000
2026-05-13	15.550	15.550	15.550	15.550	15.174	74,430
2026-05-12	14.150	14.200	14.150	14.150	13.808	25,000
2026-05-11	14.200	14.200	14.050	14.100	13.759	38,199
2026-05-08	14.200	14.200	14.150	14.150	13.808	60,000
2026-05-07	14.300	14.300	14.000	14.150	13.808	51,205
2026-05-06	14.200	14.350	14.000	14.350	14.003	120,000
2026-05-05	14.200	14.200	14.150	14.150	13.808	78,000
2026-05-04	14.350	14.350	14.200	14.250	13.906	13,000
2026-04-30	14.400	14.400	14.300	14.300	13.954	23,000
2026-04-29	14.500	14.500	14.400	14.400	14.052	8,027
2026-04-28	14.500	14.500	14.450	14.450	14.101	41,200

← NewerPage 2 of 21 · 1,219 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.