Hakers Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.900 | 23.950 | 23.600 | 23.800 | 22.009 | 51,000 |
| 2024-10-29 | 23.400 | 23.950 | 23.150 | 23.950 | 22.148 | 95,000 |
| 2024-10-28 | 23.850 | 23.850 | 23.350 | 23.350 | 21.593 | 113,000 |
| 2024-10-25 | 24.000 | 24.050 | 23.650 | 23.850 | 22.055 | 35,000 |
| 2024-10-24 | 23.900 | 23.900 | 23.600 | 23.900 | 22.101 | 48,000 |
| 2024-10-23 | 23.900 | 23.900 | 23.700 | 23.900 | 22.101 | 39,000 |
| 2024-10-22 | 23.650 | 23.900 | 23.600 | 23.900 | 22.101 | 50,000 |
| 2024-10-21 | 23.750 | 23.850 | 23.700 | 23.850 | 22.055 | 17,000 |
| 2024-10-18 | 23.850 | 23.900 | 23.550 | 23.900 | 22.101 | 40,000 |
| 2024-10-17 | 23.900 | 23.950 | 23.700 | 23.800 | 22.009 | 94,000 |
| 2024-10-16 | 23.400 | 24.000 | 23.300 | 23.800 | 22.009 | 37,000 |
| 2024-10-15 | 23.850 | 24.000 | 23.650 | 23.650 | 21.870 | 76,000 |
| 2024-10-14 | 23.800 | 24.100 | 23.750 | 24.050 | 22.240 | 116,000 |
| 2024-10-11 | 23.800 | 24.000 | 23.650 | 23.950 | 22.148 | 68,000 |
| 2024-10-09 | 23.300 | 24.150 | 23.000 | 24.150 | 22.333 | 173,000 |
| 2024-10-08 | 24.100 | 24.800 | 23.750 | 23.750 | 21.963 | 152,000 |
| 2024-10-07 | 23.700 | 24.050 | 23.100 | 24.000 | 22.194 | 132,000 |
| 2024-10-04 | 24.150 | 24.200 | 23.850 | 23.900 | 22.101 | 58,000 |
| 2024-10-01 | 23.950 | 24.250 | 23.450 | 24.200 | 22.379 | 143,000 |
| 2024-09-30 | 23.650 | 24.000 | 23.600 | 23.800 | 22.009 | 97,000 |
| 2024-09-27 | 23.750 | 24.000 | 23.000 | 24.000 | 22.194 | 290,000 |
| 2024-09-26 | 22.200 | 23.900 | 22.000 | 23.900 | 22.101 | 348,000 |
| 2024-09-25 | 22.300 | 22.400 | 22.150 | 22.250 | 20.576 | 39,000 |
| 2024-09-24 | 22.350 | 22.450 | 22.100 | 22.250 | 20.576 | 72,000 |
| 2024-09-23 | 22.300 | 22.400 | 22.150 | 22.400 | 20.714 | 30,000 |
| 2024-09-20 | 22.350 | 22.350 | 21.900 | 22.350 | 20.668 | 162,000 |
| 2024-09-19 | 22.250 | 22.500 | 22.200 | 22.300 | 20.622 | 45,000 |
| 2024-09-18 | 21.900 | 22.350 | 21.900 | 22.350 | 20.668 | 50,000 |
| 2024-09-16 | 21.800 | 22.050 | 21.800 | 22.050 | 20.391 | 38,000 |
| 2024-09-13 | 21.850 | 22.000 | 21.800 | 21.850 | 20.206 | 46,000 |
| 2024-09-12 | 21.700 | 22.400 | 21.700 | 21.850 | 20.206 | 48,000 |
| 2024-09-11 | 21.700 | 21.950 | 21.500 | 21.650 | 20.021 | 198,000 |
| 2024-09-10 | 23.650 | 23.650 | 21.800 | 21.800 | 20.159 | 977,000 |
| 2024-09-09 | 23.600 | 24.200 | 23.600 | 24.200 | 22.379 | 85,000 |
| 2024-09-06 | 23.300 | 23.900 | 23.300 | 23.900 | 22.101 | 69,000 |
| 2024-09-05 | 23.900 | 23.950 | 23.400 | 23.400 | 21.639 | 230,000 |
| 2024-09-04 | 23.800 | 24.300 | 22.500 | 23.800 | 22.009 | 269,000 |
| 2024-09-03 | 24.800 | 24.900 | 24.650 | 24.650 | 22.795 | 176,000 |
| 2024-09-02 | 24.700 | 24.900 | 24.300 | 24.800 | 22.934 | 163,000 |
| 2024-08-30 | 24.800 | 24.800 | 24.400 | 24.650 | 22.795 | 154,000 |
| 2024-08-29 | 24.300 | 24.800 | 24.300 | 24.650 | 22.795 | 148,000 |
| 2024-08-28 | 24.800 | 24.800 | 24.350 | 24.600 | 22.749 | 73,000 |
| 2024-08-27 | 24.600 | 24.600 | 24.050 | 24.500 | 22.656 | 130,000 |
| 2024-08-26 | 24.700 | 24.850 | 24.400 | 24.500 | 22.656 | 108,000 |
| 2024-08-23 | 24.250 | 24.500 | 24.050 | 24.500 | 22.656 | 79,000 |
| 2024-08-22 | 24.550 | 24.750 | 24.350 | 24.500 | 22.656 | 74,000 |
| 2024-08-21 | 24.350 | 24.550 | 24.150 | 24.350 | 22.517 | 83,000 |
| 2024-08-20 | 24.150 | 25.450 | 24.000 | 24.350 | 22.517 | 580,000 |
| 2024-08-19 | 24.200 | 24.250 | 23.650 | 24.050 | 22.240 | 127,000 |
| 2024-08-16 | 23.900 | 24.500 | 23.650 | 23.950 | 22.148 | 207,000 |
| 2024-08-15 | 23.500 | 24.300 | 23.350 | 23.900 | 22.101 | 380,000 |
| 2024-08-14 | 24.600 | 24.650 | 24.000 | 24.000 | 21.556 | 335,000 |
| 2024-08-13 | 25.400 | 25.400 | 24.200 | 24.500 | 22.005 | 388,000 |
| 2024-08-12 | 24.050 | 25.550 | 23.600 | 24.200 | 21.735 | 883,000 |
| 2024-08-09 | 23.400 | 23.450 | 23.250 | 23.450 | 21.062 | 266,000 |
| 2024-08-08 | 21.900 | 21.900 | 21.100 | 21.350 | 19.176 | 36,000 |
| 2024-08-07 | 21.400 | 21.550 | 20.400 | 21.250 | 19.086 | 102,000 |
| 2024-08-06 | 20.750 | 20.900 | 19.500 | 19.950 | 17.918 | 69,000 |
| 2024-08-05 | 22.600 | 22.600 | 20.500 | 20.500 | 18.412 | 278,000 |
| 2024-08-02 | 22.900 | 23.000 | 22.750 | 22.750 | 20.433 | 24,000 |
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.