Happytuk Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 97.200 | 98.600 | 95.100 | 96.300 | 87.360 | 136,870 |
| 2024-07-31 | 97.400 | 99.500 | 94.000 | 97.000 | 87.995 | 180,419 |
| 2024-07-30 | 111.00 | 111.00 | 93.500 | 101.00 | 91.624 | 700,942 |
| 2024-07-29 | 125.00 | 133.00 | 114.00 | 115.00 | 104.32 | 577,551 |
| 2024-07-26 | 119.50 | 135.00 | 117.00 | 130.50 | 118.38 | 903,136 |
| 2024-07-23 | 117.00 | 122.50 | 117.00 | 121.00 | 109.77 | 25,501 |
| 2024-07-22 | 124.00 | 124.00 | 119.50 | 121.50 | 110.22 | 60,369 |
| 2024-07-19 | 125.50 | 125.50 | 121.50 | 124.00 | 112.49 | 34,417 |
| 2024-07-18 | 128.50 | 133.00 | 121.50 | 124.50 | 112.94 | 205,989 |
| 2024-07-17 | 136.50 | 138.50 | 129.50 | 130.50 | 118.38 | 163,687 |
| 2024-07-16 | 138.50 | 144.00 | 135.50 | 137.00 | 124.28 | 138,621 |
| 2024-07-15 | 135.50 | 144.00 | 133.50 | 138.00 | 125.19 | 138,623 |
| 2024-07-12 | 128.50 | 135.50 | 128.50 | 135.00 | 122.47 | 144,669 |
| 2024-07-11 | 120.00 | 135.00 | 119.50 | 132.50 | 120.20 | 416,395 |
| 2024-07-10 | 117.50 | 126.00 | 116.50 | 122.00 | 110.67 | 80,631 |
| 2024-07-09 | 129.50 | 135.50 | 120.00 | 123.00 | 111.58 | 212,314 |
| 2024-07-08 | 127.00 | 133.50 | 127.00 | 128.00 | 116.12 | 96,266 |
| 2024-07-05 | 116.00 | 130.00 | 115.00 | 123.00 | 111.58 | 188,460 |
| 2024-07-04 | 110.50 | 116.00 | 110.50 | 113.50 | 102.96 | 69,623 |
| 2024-07-03 | 114.50 | 115.50 | 110.00 | 111.00 | 100.70 | 61,621 |
| 2024-07-02 | 115.50 | 118.50 | 114.00 | 116.50 | 105.68 | 68,020 |
| 2024-07-01 | 116.00 | 116.00 | 113.00 | 116.00 | 105.23 | 23,362 |
| 2024-06-28 | 115.00 | 115.00 | 112.50 | 114.50 | 103.87 | 7,625 |
| 2024-06-27 | 116.00 | 116.50 | 112.50 | 115.00 | 104.32 | 23,654 |
| 2024-06-26 | 112.50 | 117.00 | 112.00 | 114.50 | 103.87 | 71,930 |
| 2024-06-25 | 111.50 | 113.50 | 111.00 | 113.00 | 102.51 | 21,877 |
| 2024-06-24 | 109.50 | 110.00 | 108.50 | 108.50 | 98.427 | 13,492 |
| 2024-06-21 | 110.50 | 118.50 | 109.50 | 114.00 | 103.42 | 71,257 |
| 2024-06-20 | 107.00 | 111.50 | 106.00 | 110.00 | 99.788 | 38,567 |
| 2024-06-19 | 99.900 | 101.50 | 99.900 | 101.50 | 92.077 | 42,101 |
| 2024-06-18 | 98.700 | 99.300 | 98.600 | 99.300 | 90.081 | 24,990 |
| 2024-06-17 | 97.100 | 99.300 | 96.800 | 97.700 | 88.630 | 22,410 |
| 2024-06-14 | 96.300 | 97.100 | 95.600 | 96.800 | 87.813 | 10,483 |
| 2024-06-13 | 97.700 | 99.300 | 95.000 | 96.300 | 87.360 | 27,695 |
| 2024-06-12 | 96.000 | 103.00 | 96.000 | 99.300 | 90.081 | 65,750 |
| 2024-06-11 | 93.700 | 93.700 | 92.000 | 93.000 | 84.366 | 6,358 |
| 2024-06-07 | 92.000 | 93.700 | 92.000 | 93.700 | 85.001 | 3,186 |
| 2024-06-06 | 90.700 | 91.100 | 90.000 | 90.000 | 81.645 | 17,782 |
| 2024-06-05 | 92.300 | 92.400 | 90.700 | 90.700 | 82.280 | 10,450 |
| 2024-06-04 | 95.800 | 95.900 | 89.700 | 91.900 | 83.368 | 50,268 |
| 2024-06-03 | 103.00 | 103.00 | 96.600 | 96.800 | 87.813 | 45,851 |
| 2024-05-31 | 100.50 | 106.50 | 100.00 | 101.00 | 91.624 | 71,491 |
| 2024-05-30 | 98.900 | 103.50 | 97.700 | 99.500 | 90.263 | 41,089 |
| 2024-05-29 | 99.000 | 99.500 | 97.600 | 98.000 | 88.902 | 26,745 |
| 2024-05-28 | 99.400 | 99.600 | 96.000 | 98.100 | 88.993 | 12,781 |
| 2024-05-27 | 91.300 | 99.400 | 91.300 | 98.000 | 88.902 | 31,045 |
| 2024-05-24 | 90.800 | 91.100 | 90.400 | 90.800 | 82.371 | 19,049 |
| 2024-05-23 | 90.200 | 91.000 | 90.100 | 90.100 | 81.735 | 9,148 |
| 2024-05-22 | 92.000 | 92.000 | 91.600 | 91.600 | 83.096 | 5,496 |
| 2024-05-21 | 89.100 | 91.000 | 89.100 | 90.600 | 82.189 | 10,700 |
| 2024-05-20 | 88.800 | 89.700 | 88.800 | 89.000 | 80.738 | 3,193 |
| 2024-05-17 | 90.000 | 90.300 | 90.000 | 90.300 | 81.917 | 2,098 |
| 2024-05-16 | 90.300 | 90.300 | 88.700 | 89.000 | 80.738 | 2,301 |
| 2024-05-15 | 88.300 | 88.300 | 88.300 | 88.300 | 80.103 | 0 |
| 2024-05-14 | 87.700 | 88.300 | 87.400 | 88.300 | 80.103 | 20,667 |
| 2024-05-13 | 93.000 | 93.000 | 91.300 | 91.300 | 82.824 | 10,484 |
| 2024-05-10 | 92.900 | 93.300 | 92.500 | 92.800 | 84.185 | 16,911 |
| 2024-05-09 | 94.000 | 94.500 | 92.700 | 92.900 | 84.276 | 77,932 |
| 2024-05-08 | 80.700 | 96.400 | 80.700 | 95.000 | 86.181 | 198,545 |
| 2024-05-07 | 80.800 | 80.800 | 80.800 | 80.800 | 73.299 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0425 TWD |
| 2025-07-11 | 4.0000 TWD |
| 2024-03-21 | 4.0000 TWD |
| 2023-03-30 | 4.0000 TWD |
| 2022-07-15 | 1.1000 TWD |
| 2021-08-30 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.