Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.550	17.750	16.800	16.800	9.354	1,060,000
2022-02-14	16.800	18.350	16.650	17.400	9.688	2,901,000
2022-02-11	15.300	16.850	15.300	16.850	9.382	2,866,000
2022-02-10	15.650	15.750	14.800	15.350	8.547	283,000
2022-02-09	15.100	15.850	15.100	15.350	8.547	809,000
2022-02-08	14.950	15.150	14.900	14.900	8.296	41,000
2022-02-07	14.850	14.950	14.850	14.950	8.324	14,000
2022-01-26	14.650	15.100	14.650	15.100	8.408	35,000
2022-01-25	14.650	15.050	14.650	15.050	8.380	29,000
2022-01-24	14.950	15.300	14.700	14.850	8.269	71,000
2022-01-21	15.000	15.200	14.900	15.000	8.352	54,000
2022-01-20	15.050	15.350	14.900	15.200	8.463	123,000
2022-01-19	15.100	15.150	14.950	15.150	8.436	42,000
2022-01-18	15.150	15.350	15.100	15.100	8.408	8,000
2022-01-17	15.350	15.350	15.100	15.100	8.408	8,000
2022-01-14	15.300	15.300	14.950	15.300	8.519	53,000
2022-01-13	15.350	15.400	15.050	15.300	8.519	44,000
2022-01-12	15.350	15.400	15.100	15.150	8.436	73,000
2022-01-11	15.700	15.900	15.200	15.200	8.463	106,000
2022-01-10	15.250	16.000	15.250	15.700	8.742	183,000
2022-01-07	15.300	15.800	15.250	15.500	8.631	270,000
2022-01-06	15.050	15.350	15.050	15.250	8.491	118,000
2022-01-05	14.700	15.600	14.700	15.100	8.408	513,000
2022-01-04	14.700	14.800	14.600	14.700	8.185	91,000
2022-01-03	14.800	15.100	14.600	14.700	8.185	96,000
2021-12-30	14.900	14.900	14.650	14.800	8.241	56,000
2021-12-29	14.800	14.850	14.650	14.750	8.213	107,000
2021-12-28	14.600	14.950	14.400	14.800	8.241	127,000
2021-12-27	14.300	14.450	14.250	14.350	7.990	173,000
2021-12-24	14.550	14.550	14.250	14.300	7.962	48,000
2021-12-23	14.350	14.650	14.250	14.450	8.046	34,000
2021-12-22	14.500	14.500	14.200	14.250	7.935	89,000
2021-12-21	14.750	14.750	14.350	14.350	7.990	17,000
2021-12-20	14.400	14.400	14.250	14.300	7.962	56,000
2021-12-17	14.400	14.550	14.400	14.400	8.018	51,000
2021-12-16	14.600	14.600	14.400	14.450	8.046	48,000
2021-12-15	14.300	14.850	14.300	14.550	8.102	55,000
2021-12-14	14.550	14.550	14.200	14.250	7.935	27,000
2021-12-13	14.350	14.550	14.350	14.550	8.102	41,000
2021-12-10	14.450	14.500	14.250	14.250	7.935	89,000
2021-12-09	14.700	14.950	14.500	14.500	8.074	47,000
2021-12-08	14.500	14.600	14.450	14.600	8.129	29,000
2021-12-07	14.400	14.500	14.350	14.500	8.074	32,000
2021-12-06	14.500	14.550	14.200	14.400	8.018	36,000
2021-12-03	14.400	14.450	14.250	14.350	7.990	57,000
2021-12-02	14.850	14.850	14.400	14.400	8.018	71,000
2021-12-01	14.700	14.750	14.500	14.750	8.213	34,000
2021-11-30	14.750	14.800	14.600	14.700	8.185	26,000
2021-11-29	14.400	14.650	14.400	14.650	8.157	12,000
2021-11-26	14.550	14.800	14.350	14.550	8.102	74,000
2021-11-25	15.050	15.050	14.400	14.550	8.102	366,000
2021-11-24	14.850	15.100	14.600	15.100	8.408	163,000
2021-11-23	14.750	15.100	14.700	15.100	8.408	15,000
2021-11-22	14.800	14.950	14.600	14.650	8.157	107,000
2021-11-19	15.150	15.500	14.850	15.000	8.352	67,000
2021-11-18	14.900	15.250	14.700	15.200	8.463	93,000
2021-11-17	15.350	15.350	14.950	15.000	8.352	105,000
2021-11-16	15.350	15.450	15.200	15.300	8.519	55,000
2021-11-15	15.700	15.800	15.250	15.300	8.519	179,000
2021-11-12	16.200	16.300	15.500	15.650	8.714	103,000

← NewerPage 20 of 21 · 1,221 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.