Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.550	14.600	14.500	14.500	14.150	48,000
2026-04-24	14.850	14.850	14.500	14.650	14.296	35,000
2026-04-23	15.000	15.000	14.500	14.800	14.442	49,000
2026-04-22	15.000	15.000	14.600	14.800	14.442	67,000
2026-04-21	14.950	15.100	14.900	14.950	14.589	29,128
2026-04-20	15.200	15.200	14.850	15.100	14.735	85,014
2026-04-17	15.200	15.200	15.050	15.050	14.686	42,122
2026-04-16	15.350	15.350	15.150	15.150	14.784	37,050
2026-04-15	15.500	15.500	15.150	15.200	14.833	30,000
2026-04-14	15.250	15.250	15.150	15.200	14.833	37,000
2026-04-13	15.300	15.300	15.100	15.300	14.930	34,000
2026-04-10	15.450	15.450	15.350	15.400	15.028	9,000
2026-04-09	15.550	15.550	15.350	15.350	14.979	35,000
2026-04-08	15.600	15.650	15.300	15.500	15.125	65,000
2026-04-07	15.700	15.700	15.300	15.300	14.930	10,000
2026-04-02	15.650	15.650	15.650	15.650	15.272	1,000
2026-04-01	15.400	15.600	15.400	15.500	15.125	11,000
2026-03-31	15.550	15.550	15.350	15.550	15.174	3,000
2026-03-30	15.450	15.550	15.400	15.550	15.174	17,000
2026-03-27	15.600	15.650	15.250	15.450	15.077	18,034
2026-03-26	15.300	15.400	15.300	15.400	15.028	15,000
2026-03-25	15.250	15.400	15.200	15.200	14.833	8,000
2026-03-24	15.300	15.300	15.000	15.250	14.881	24,009
2026-03-23	15.350	15.350	15.100	15.200	14.833	22,000
2026-03-20	15.250	15.500	15.150	15.250	14.881	33,000
2026-03-19	15.350	15.450	15.250	15.250	14.881	15,007
2026-03-18	15.450	15.450	15.000	15.400	15.028	29,000
2026-03-17	15.100	15.300	14.950	15.300	14.930	58,016
2026-03-16	15.500	15.500	15.350	15.350	14.979	26,155
2026-03-13	15.300	15.300	15.100	15.100	14.735	11,050
2026-03-12	15.200	15.400	15.200	15.300	14.930	24,015
2026-03-11	15.150	15.450	15.150	15.200	14.833	24,000
2026-03-10	15.200	15.250	14.850	15.100	14.735	14,133
2026-03-09	15.000	15.000	14.300	14.800	14.442	75,021
2026-03-06	15.150	15.350	15.150	15.350	14.979	18,000
2026-03-05	15.100	15.700	15.100	15.350	14.979	15,260
2026-03-04	15.150	15.200	15.000	15.100	14.735	71,155
2026-03-03	15.800	15.800	15.450	15.550	15.174	28,000
2026-03-02	15.900	15.900	15.750	15.750	15.369	35,020
2026-02-26	16.000	16.000	15.800	15.800	15.418	65,050
2026-02-25	16.100	16.100	15.900	15.950	15.565	52,030
2026-02-24	16.300	16.300	15.950	16.150	15.760	43,000
2026-02-23	16.200	16.200	16.000	16.200	15.809	20,050
2026-02-11	16.250	16.250	16.050	16.150	15.760	24,000
2026-02-10	16.300	16.300	16.100	16.250	15.857	9,100
2026-02-09	16.250	16.400	16.000	16.400	16.004	30,000
2026-02-06	16.450	16.450	16.100	16.150	15.760	101,030
2026-02-05	16.200	16.500	16.200	16.500	16.101	4,000
2026-02-04	16.500	16.600	16.250	16.500	16.101	16,282
2026-02-03	16.300	16.650	16.300	16.600	16.199	16,281
2026-02-02	16.050	16.350	16.050	16.250	15.857	20,003
2026-01-30	16.600	16.600	16.250	16.250	15.857	45,000
2026-01-29	16.850	16.850	16.500	16.750	16.345	32,000
2026-01-28	17.000	17.000	16.850	16.850	16.443	18,050
2026-01-27	17.200	17.200	16.950	17.050	16.638	9,000
2026-01-26	16.800	17.000	16.800	16.950	16.540	20,600
2026-01-23	16.900	17.000	16.800	17.000	16.589	23,255
2026-01-22	16.950	17.000	16.500	17.000	16.589	37,000
2026-01-21	16.750	16.900	16.400	16.800	16.394	49,000
2026-01-20	16.850	16.950	16.750	16.950	16.540	51,377

← NewerPage 3 of 5 · 243 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.