Hakers Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	22.500	22.500	22.300	22.450	20.760	6,003
2025-02-03	22.600	22.600	22.400	22.400	20.714	7,000
2025-01-22	22.600	24.000	22.600	24.000	22.194	1,000
2025-01-21	22.400	22.650	22.150	22.650	20.945	38,000
2025-01-20	22.800	22.800	22.300	22.500	20.807	18,000
2025-01-17	22.600	22.600	22.300	22.300	20.622	10,000
2025-01-16	22.800	22.800	22.500	22.650	20.945	19,000
2025-01-15	22.800	22.850	22.400	22.850	21.130	107,000
2025-01-14	22.900	23.050	22.750	23.050	21.315	52,000
2025-01-13	22.600	23.000	21.900	23.000	21.269	120,000
2025-01-10	22.600	22.850	22.500	22.850	21.130	54,000
2025-01-09	22.850	22.900	22.850	22.900	21.177	8,000
2025-01-08	22.800	22.900	22.700	22.900	21.177	22,000
2025-01-07	22.400	23.000	22.250	23.000	21.269	41,000
2025-01-06	22.500	22.500	22.400	22.400	20.714	3,000
2025-01-03	22.600	22.600	22.300	22.400	20.714	25,000
2025-01-02	22.650	22.650	22.350	22.350	20.668	11,000
2024-12-31	22.550	22.650	22.300	22.650	20.945	51,000
2024-12-30	22.900	22.950	22.300	22.600	20.899	71,000
2024-12-27	22.650	22.800	22.300	22.800	21.084	48,000
2024-12-26	22.950	23.000	22.500	22.850	21.130	20,000
2024-12-25	23.000	23.000	22.750	22.750	21.038	10,000
2024-12-24	23.000	23.200	22.800	22.800	21.084	19,000
2024-12-23	22.200	23.200	22.200	23.200	21.454	74,000
2024-12-20	22.650	23.000	22.600	22.600	20.899	31,000
2024-12-19	23.000	23.000	22.650	22.650	20.945	11,000
2024-12-18	23.150	23.150	23.150	23.150	21.408	2,000
2024-12-17	22.950	22.950	22.800	22.950	21.223	8,000
2024-12-16	22.800	23.000	22.600	22.800	21.084	21,000
2024-12-13	23.150	23.150	22.800	22.850	21.130	43,000
2024-12-12	23.100	23.300	22.950	23.100	21.362	27,000
2024-12-11	22.600	23.200	22.600	23.100	21.362	115,000
2024-12-10	22.950	23.000	22.600	22.600	20.899	54,000
2024-12-09	22.650	22.650	22.200	22.650	20.945	81,000
2024-12-06	22.300	22.650	22.250	22.650	20.945	36,000
2024-12-05	22.450	22.450	22.250	22.250	20.576	12,000
2024-12-04	22.300	22.550	22.200	22.300	20.622	56,000
2024-12-03	22.600	22.600	22.200	22.550	20.853	50,000
2024-12-02	22.850	22.850	22.400	22.600	20.899	14,000
2024-11-29	22.100	22.650	22.100	22.650	20.945	54,000
2024-11-28	22.150	22.450	21.950	22.400	20.714	79,000
2024-11-27	22.600	22.600	22.250	22.400	20.714	12,000
2024-11-26	22.600	22.700	22.400	22.400	20.714	13,000
2024-11-25	22.350	22.550	22.200	22.300	20.622	10,000
2024-11-22	22.350	22.350	22.200	22.200	20.529	3,000
2024-11-21	22.500	22.500	22.200	22.200	20.529	13,000
2024-11-20	22.250	22.850	22.150	22.200	20.529	64,000
2024-11-19	22.100	22.300	22.050	22.050	20.391	18,000
2024-11-18	22.250	22.350	22.050	22.100	20.437	38,000
2024-11-15	21.900	22.500	21.750	22.250	20.576	202,000
2024-11-14	22.600	22.900	21.750	21.750	20.113	79,000
2024-11-13	22.550	23.800	22.500	22.600	20.899	82,000
2024-11-12	23.350	23.350	22.850	23.050	21.315	70,000
2024-11-11	23.600	23.750	23.400	23.400	21.639	63,000
2024-11-08	23.450	23.900	23.300	23.900	22.101	96,000
2024-11-07	23.700	23.700	23.550	23.550	21.778	2,000
2024-11-06	23.650	23.650	23.400	23.600	21.824	28,000
2024-11-05	23.700	23.700	23.350	23.400	21.639	47,000
2024-11-04	23.450	23.750	23.450	23.450	21.685	55,000
2024-11-01	23.300	23.600	23.300	23.450	21.685	19,000

← NewerPage 8 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.