Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.800	15.850	15.700	15.850	15.467	59,000
2025-10-22	15.850	15.900	15.750	15.750	15.369	18,000
2025-10-21	15.500	15.900	15.500	15.750	15.369	76,060
2025-10-20	16.700	16.700	15.100	15.400	15.028	849,235
2025-10-17	16.900	16.900	16.500	16.700	16.296	145,000
2025-10-16	17.000	17.000	16.700	16.950	16.540	37,000
2025-10-15	17.000	17.100	17.000	17.000	16.589	11,000
2025-10-14	17.050	17.050	16.750	17.000	16.589	12,050
2025-10-13	16.750	17.100	16.650	17.000	16.589	86,000
2025-10-09	17.000	17.050	16.900	17.050	16.638	50,000
2025-10-08	17.100	17.100	17.000	17.000	16.589	9,450
2025-10-07	17.000	17.150	17.000	17.100	16.687	24,000
2025-10-03	17.000	17.350	17.000	17.200	16.784	38,775
2025-10-02	17.200	17.200	17.000	17.000	16.589	13,000
2025-10-01	17.050	17.300	17.050	17.150	16.736	29,027
2025-09-30	17.100	17.200	16.850	16.950	16.540	56,026
2025-09-29	17.250	17.250	17.250	17.250	16.833	0
2025-09-26	17.400	17.400	17.250	17.250	16.833	25,430
2025-09-25	17.600	17.600	17.550	17.600	17.175	7,050
2025-09-24	17.600	17.850	17.500	17.600	17.175	22,000
2025-09-23	17.600	17.600	17.500	17.600	17.175	16,700
2025-09-22	17.750	17.750	17.450	17.600	17.175	14,360
2025-09-19	17.600	17.600	17.600	17.600	17.175	30,000
2025-09-18	17.600	17.600	17.600	17.600	17.175	10,365
2025-09-17	17.650	17.650	17.600	17.600	17.175	8,000
2025-09-16	17.600	17.600	17.550	17.600	17.175	16,000
2025-09-15	17.600	17.600	17.550	17.600	17.175	12,155
2025-09-12	17.450	17.500	17.450	17.500	17.077	19,060
2025-09-11	17.450	17.550	17.450	17.450	17.028	48,500
2025-09-10	17.550	17.550	17.450	17.450	17.028	25,150
2025-09-09	17.550	17.600	17.500	17.500	17.077	21,647
2025-09-08	17.700	17.700	17.500	17.500	17.077	11,020
2025-09-05	17.700	17.750	17.450	17.700	17.272	29,000
2025-09-04	17.600	17.700	17.400	17.700	17.272	17,360
2025-09-03	17.300	17.600	17.300	17.600	17.175	12,000
2025-09-02	17.350	17.700	17.350	17.350	16.931	12,000
2025-09-01	17.350	17.450	17.350	17.350	16.931	13,000
2025-08-29	17.450	17.850	17.300	17.850	17.419	41,066
2025-08-28	17.250	17.300	17.250	17.300	16.882	5,060
2025-08-27	17.050	17.350	17.050	17.350	16.931	23,000
2025-08-26	17.100	17.100	17.050	17.050	16.638	20,000
2025-08-25	17.200	17.200	17.100	17.100	16.687	44,150
2025-08-22	17.350	17.400	17.100	17.150	16.736	52,000
2025-08-21	17.500	17.600	17.250	17.250	16.833	42,075
2025-08-20	17.100	17.900	17.100	17.550	17.126	97,355
2025-08-19	17.550	17.550	17.250	17.250	16.833	88,128
2025-08-18	17.700	17.700	17.400	17.450	17.028	78,132
2025-08-15	17.800	17.900	17.700	17.750	17.321	72,010
2025-08-14	17.550	18.350	17.500	18.350	17.907	54,000
2025-08-13	18.000	18.000	17.700	17.750	17.321	122,027
2025-08-12	19.650	19.650	18.700	19.100	17.663	375,130
2025-08-11	19.550	19.800	19.500	19.650	18.171	73,024
2025-08-08	19.700	19.700	19.500	19.550	18.079	31,050
2025-08-07	19.700	19.800	19.150	19.700	18.217	62,000
2025-08-06	19.750	19.750	19.600	19.650	18.171	41,000
2025-08-05	19.850	20.350	19.700	19.750	18.264	196,010
2025-08-04	19.400	20.250	19.350	19.800	18.310	815,050
2025-08-01	18.800	18.800	18.800	18.800	17.385	0
2025-07-31	18.250	19.300	18.250	18.800	17.385	300,396
2025-07-30	18.700	18.700	18.200	18.250	16.877	149,000

← NewerPage 5 of 21 · 1,216 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.