Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.850	17.100	16.800	16.950	16.540	18,000
2026-01-16	17.250	17.250	17.000	17.000	16.589	2,000
2026-01-15	17.150	17.150	16.800	16.950	16.540	4,000
2026-01-14	17.350	17.350	16.750	17.000	16.589	22,050
2026-01-13	16.600	16.850	16.400	16.850	16.443	31,009
2026-01-12	16.600	17.200	16.600	16.800	16.394	27,105
2026-01-09	16.500	16.750	16.400	16.600	16.199	13,000
2026-01-08	16.550	16.700	16.050	16.350	15.955	32,100
2026-01-07	16.500	16.700	16.400	16.700	16.296	52,000
2026-01-06	16.750	16.750	16.500	16.500	16.101	25,000
2026-01-05	16.300	16.500	16.200	16.300	15.906	26,000
2026-01-02	16.100	16.450	16.000	16.400	16.004	43,000
2025-12-31	16.550	16.550	16.350	16.400	16.004	9,000
2025-12-30	16.650	16.650	16.300	16.300	15.906	2,050
2025-12-29	16.350	16.550	16.200	16.500	16.101	31,000
2025-12-26	16.650	16.650	16.100	16.500	16.101	18,260
2025-12-24	16.500	16.550	16.250	16.450	16.052	11,000
2025-12-23	16.800	16.800	16.250	16.400	16.004	13,000
2025-12-22	16.000	16.350	15.950	16.350	15.955	42,000
2025-12-19	16.450	16.450	16.000	16.250	15.857	29,000
2025-12-18	16.850	16.850	16.250	16.250	15.857	21,000
2025-12-17	16.400	16.400	15.900	16.350	15.955	68,000
2025-12-16	16.050	16.250	16.050	16.250	15.857	4,100
2025-12-15	16.150	16.300	16.150	16.250	15.857	5,000
2025-12-12	16.600	16.600	16.150	16.150	15.760	22,050
2025-12-11	16.000	16.200	16.000	16.050	15.662	31,000
2025-12-10	16.350	16.450	16.250	16.250	15.857	14,000
2025-12-09	16.450	16.500	16.200	16.500	16.101	7,050
2025-12-08	16.500	16.500	16.150	16.300	15.906	12,000
2025-12-05	16.700	16.700	16.450	16.500	16.101	18,100
2025-12-04	16.600	16.600	16.550	16.550	16.150	3,000
2025-12-03	16.550	16.600	16.450	16.550	16.150	17,250
2025-12-02	16.500	16.600	16.500	16.550	16.150	10,000
2025-12-01	16.500	16.500	16.300	16.500	16.101	16,000
2025-11-28	16.800	16.800	16.650	16.650	16.248	20,000
2025-11-27	16.450	16.850	16.450	16.850	16.443	16,000
2025-11-26	16.600	16.800	16.600	16.750	16.345	10,001
2025-11-25	16.950	16.950	16.450	16.600	16.199	15,210
2025-11-24	16.750	16.750	16.600	16.600	16.199	7,000
2025-11-21	16.100	16.500	16.100	16.500	16.101	36,105
2025-11-20	16.650	16.650	16.250	16.550	16.150	21,000
2025-11-19	17.450	17.450	16.250	16.300	15.906	115,100
2025-11-18	16.050	16.100	15.900	16.050	15.662	67,000
2025-11-17	16.200	16.300	16.050	16.050	15.662	73,000
2025-11-14	16.050	16.150	16.000	16.000	15.613	60,000
2025-11-13	16.100	16.150	15.950	16.000	15.613	73,000
2025-11-12	15.950	16.000	15.850	15.900	15.516	59,775
2025-11-11	15.850	15.950	15.600	15.750	15.369	76,363
2025-11-10	16.000	16.000	15.550	15.600	15.223	435,001
2025-11-07	15.250	15.500	14.950	15.250	14.881	134,000
2025-11-06	15.150	15.300	14.950	15.150	14.784	138,000
2025-11-05	15.000	15.500	14.800	15.500	15.125	73,128
2025-11-04	15.150	15.250	14.950	15.200	14.833	44,250
2025-11-03	15.300	15.300	15.000	15.100	14.735	75,000
2025-10-31	15.400	15.400	15.000	15.300	14.930	182,000
2025-10-30	15.350	15.400	15.150	15.400	15.028	219,000
2025-10-29	15.850	15.850	15.200	15.250	14.881	200,475
2025-10-28	15.800	15.800	15.400	15.450	15.077	106,332
2025-10-27	15.800	15.800	15.700	15.800	15.418	10,000
2025-10-23	15.800	15.850	15.700	15.850	15.467	59,000

← NewerPage 4 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.