Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.900	17.950	17.850	17.900	16.553	18,000
2025-07-28	17.950	18.050	17.850	17.850	16.507	17,347
2025-07-25	17.800	17.950	17.800	17.950	16.599	35,000
2025-07-24	17.800	17.950	17.800	17.850	16.507	62,000
2025-07-23	18.150	18.150	17.750	17.750	16.414	492,000
2025-07-22	18.100	18.350	17.800	18.350	16.969	97,000
2025-07-21	17.800	18.350	17.750	18.350	16.969	60,000
2025-07-18	18.250	18.400	17.850	17.850	16.507	88,000
2025-07-17	18.000	18.150	18.000	18.150	16.784	27,448
2025-07-16	18.050	18.100	17.850	18.050	16.692	59,000
2025-07-15	17.900	18.000	17.800	17.950	16.599	19,150
2025-07-14	17.900	18.000	17.850	17.850	16.507	29,000
2025-07-11	18.000	18.200	18.000	18.050	16.692	38,015
2025-07-10	18.100	18.100	17.900	17.900	16.553	37,001
2025-07-09	18.000	18.100	18.000	18.100	16.738	6,000
2025-07-08	18.100	18.100	17.900	18.050	16.692	15,000
2025-07-07	17.950	18.100	17.950	18.050	16.692	19,000
2025-07-04	18.250	18.250	17.900	17.900	16.553	42,000
2025-07-03	17.800	18.100	17.750	18.000	16.645	123,000
2025-07-02	17.700	17.800	17.600	17.750	16.414	51,000
2025-07-01	18.000	18.600	17.700	17.700	16.368	285,221
2025-06-30	18.000	18.000	17.900	18.000	16.645	48,005
2025-06-27	18.050	18.150	17.950	18.000	16.645	125,045
2025-06-26	18.100	18.150	18.000	18.000	16.645	135,055
2025-06-25	18.700	18.700	17.950	18.000	16.645	411,038
2025-06-24	18.400	18.600	18.000	18.600	17.200	351,000
2025-06-23	18.700	18.700	17.900	18.100	16.738	244,000
2025-06-20	20.000	20.300	18.900	18.900	17.478	577,010
2025-06-19	19.000	21.000	18.800	21.000	19.420	126,056
2025-06-18	19.150	19.200	19.150	19.200	17.755	9,001
2025-06-17	19.200	19.200	18.800	19.100	17.663	13,001
2025-06-16	18.900	19.000	18.900	19.000	17.570	9,000
2025-06-13	19.650	19.650	18.950	18.950	17.524	169,080
2025-06-12	19.650	19.650	19.250	19.650	18.171	61,000
2025-06-11	20.250	20.250	19.450	19.500	18.032	68,050
2025-06-10	19.300	19.900	19.200	19.900	18.402	68,000
2025-06-09	19.950	20.000	19.250	19.250	17.801	86,000
2025-06-06	19.350	19.350	19.200	19.250	17.801	32,000
2025-06-05	19.500	19.500	19.150	19.350	17.894	28,000
2025-06-04	19.750	19.750	19.250	19.250	17.801	4,000
2025-06-03	19.700	19.700	19.150	19.250	17.801	13,000
2025-06-02	19.600	19.600	19.300	19.300	17.848	9,000
2025-05-29	20.050	20.050	20.050	20.050	18.541	0
2025-05-28	20.200	20.200	19.750	20.050	18.541	20,000
2025-05-27	19.900	19.900	19.700	19.900	18.402	15,000
2025-05-26	20.150	20.150	19.700	19.700	18.217	30,015
2025-05-23	20.000	20.300	19.800	20.100	18.587	10,000
2025-05-22	19.650	20.000	19.600	20.000	18.495	45,120
2025-05-21	19.800	19.850	19.650	19.650	18.171	14,000
2025-05-20	20.050	20.050	19.650	19.700	18.217	130,000
2025-05-19	19.700	19.750	19.550	19.600	18.125	153,000
2025-05-16	20.150	20.300	19.400	19.750	18.264	351,000
2025-05-15	20.300	20.500	20.000	20.100	18.587	152,000
2025-05-14	21.000	21.150	20.550	20.550	19.003	52,000
2025-05-13	21.050	21.400	20.900	20.950	19.373	82,000
2025-05-12	20.800	21.300	20.800	21.300	19.697	47,001
2025-05-09	21.600	21.600	21.050	21.050	19.466	6,000
2025-05-08	20.700	21.000	20.600	21.000	19.420	56,000
2025-05-07	20.850	20.900	20.600	20.900	19.327	42,000
2025-05-06	20.600	20.950	20.600	20.850	19.281	21,000

← NewerPage 6 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.