Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.650	20.650	20.100	20.600	19.050	61,000
2025-05-02	20.400	20.800	20.400	20.800	19.235	21,250
2025-04-30	20.800	21.000	20.350	20.350	18.819	42,000
2025-04-29	20.650	20.800	20.650	20.700	19.142	31,250
2025-04-28	20.700	20.700	20.300	20.500	18.957	37,000
2025-04-25	20.500	20.600	20.300	20.500	18.957	62,000
2025-04-24	20.400	20.500	20.250	20.500	18.957	54,000
2025-04-23	20.450	20.500	20.100	20.500	18.957	37,000
2025-04-22	20.150	20.400	19.750	20.000	18.495	60,000
2025-04-21	20.950	20.950	20.250	20.250	18.726	24,000
2025-04-18	20.650	20.650	20.400	20.600	19.050	49,000
2025-04-17	20.450	20.600	20.350	20.600	19.050	19,000
2025-04-16	20.950	20.950	20.450	20.700	19.142	26,000
2025-04-15	20.000	20.750	19.950	20.750	19.188	134,010
2025-04-14	19.850	20.100	19.600	20.000	18.495	107,000
2025-04-11	20.550	20.550	19.500	19.650	18.171	191,000
2025-04-10	20.850	21.350	20.400	21.350	19.743	128,060
2025-04-09	20.700	21.600	18.550	19.450	17.986	235,250
2025-04-08	20.200	21.050	19.800	20.600	19.050	409,205
2025-04-07	21.850	21.850	21.850	21.850	20.206	31,000
2025-04-02	24.300	24.300	23.600	24.250	22.425	105,001
2025-04-01	24.000	24.800	23.750	24.250	22.425	373,329
2025-03-31	23.250	24.000	23.250	23.500	21.731	219,000
2025-03-28	23.900	24.250	23.800	24.000	22.194	247,000
2025-03-27	23.700	23.950	23.250	23.950	22.148	141,000
2025-03-26	24.000	24.250	23.800	23.950	22.148	111,010
2025-03-25	24.450	24.450	23.750	24.000	22.194	167,000
2025-03-24	23.200	24.300	23.100	23.950	22.148	282,052
2025-03-21	23.000	23.200	22.600	23.200	21.454	202,050
2025-03-20	22.750	22.900	22.600	22.900	21.177	137,000
2025-03-19	23.000	23.000	22.550	22.850	21.130	142,001
2025-03-18	22.950	23.050	22.700	23.000	21.269	105,142
2025-03-17	22.200	23.250	22.150	23.250	21.500	136,019
2025-03-14	22.100	22.350	22.050	22.300	20.622	50,000
2025-03-13	22.350	22.400	22.000	22.300	20.622	123,051
2025-03-12	22.100	22.300	21.700	22.300	20.622	340,000
2025-03-11	22.400	22.500	21.800	21.800	20.159	819,468
2025-03-10	24.000	25.300	23.800	23.850	22.055	1,478,155
2025-03-07	23.150	23.300	23.000	23.250	21.500	76,230
2025-03-06	23.000	23.350	22.950	23.000	21.269	59,000
2025-03-05	23.100	23.100	22.800	22.950	21.223	16,000
2025-03-04	23.050	23.100	22.750	23.050	21.315	37,000
2025-03-03	23.000	23.000	23.000	23.000	21.269	3,000
2025-02-27	23.100	23.100	22.700	23.100	21.362	51,000
2025-02-26	22.900	22.950	22.650	22.950	21.223	35,000
2025-02-25	22.800	22.900	22.800	22.900	21.177	21,000
2025-02-24	22.600	23.050	22.600	23.000	21.269	59,119
2025-02-21	22.600	22.800	22.600	22.800	21.084	36,000
2025-02-20	23.200	23.200	22.300	22.450	20.760	161,401
2025-02-19	23.050	23.050	22.950	23.000	21.269	17,000
2025-02-18	22.950	23.050	22.850	22.900	21.177	37,000
2025-02-17	23.150	23.150	22.950	23.100	21.362	23,000
2025-02-14	23.150	23.200	22.900	23.150	21.408	36,000
2025-02-13	22.850	23.000	22.850	22.900	21.177	27,110
2025-02-12	23.100	23.300	22.850	22.850	21.130	42,000
2025-02-11	23.350	23.950	23.000	23.000	21.269	135,001
2025-02-10	22.450	22.650	22.450	22.550	20.853	71,037
2025-02-07	22.450	22.900	22.450	22.450	20.760	11,000
2025-02-06	22.500	22.650	22.400	22.400	20.714	9,000
2025-02-05	22.500	22.700	22.400	22.400	20.714	22,001

← NewerPage 7 of 21 · 1,220 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.