Happytuk Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 81.000 | 81.700 | 80.800 | 80.800 | 73.299 | 11,542 |
| 2024-05-03 | 81.000 | 81.000 | 81.000 | 81.000 | 73.480 | 0 |
| 2024-05-02 | 81.000 | 81.000 | 81.000 | 81.000 | 73.480 | 8,326 |
| 2024-04-30 | 80.800 | 81.500 | 80.300 | 81.000 | 73.480 | 9,952 |
| 2024-04-29 | 80.700 | 80.700 | 80.700 | 80.700 | 73.208 | 2,073 |
| 2024-04-26 | 80.200 | 80.200 | 80.200 | 80.200 | 72.755 | 1,036 |
| 2024-04-25 | 76.000 | 77.000 | 76.000 | 76.700 | 69.579 | 6,225 |
| 2024-04-24 | 76.000 | 76.100 | 76.000 | 76.100 | 69.035 | 1,140 |
| 2024-04-23 | 76.100 | 76.100 | 76.100 | 76.100 | 69.035 | 3 |
| 2024-04-22 | 76.200 | 76.200 | 76.200 | 76.200 | 69.126 | 2,073 |
| 2024-04-19 | 77.000 | 78.000 | 76.300 | 78.000 | 70.759 | 11,976 |
| 2024-04-18 | 78.000 | 78.000 | 78.000 | 78.000 | 70.759 | 2,151 |
| 2024-04-17 | 76.700 | 78.000 | 76.500 | 76.500 | 69.398 | 27,996 |
| 2024-04-16 | 76.800 | 77.300 | 73.600 | 76.700 | 69.579 | 13,604 |
| 2024-04-15 | 78.000 | 78.000 | 78.000 | 78.000 | 70.759 | 0 |
| 2024-04-12 | 76.300 | 78.500 | 76.300 | 78.000 | 70.759 | 18,871 |
| 2024-04-11 | 76.300 | 76.300 | 76.300 | 76.300 | 69.217 | 1,068 |
| 2024-04-10 | 76.300 | 76.300 | 76.300 | 76.300 | 69.217 | 349 |
| 2024-04-09 | 76.300 | 76.300 | 76.300 | 76.300 | 69.217 | 0 |
| 2024-04-08 | 77.400 | 78.000 | 76.300 | 76.300 | 69.217 | 27,717 |
| 2024-04-03 | 77.500 | 79.900 | 77.500 | 79.900 | 72.482 | 104 |
| 2024-04-02 | 77.700 | 77.700 | 77.700 | 77.700 | 70.487 | 10 |
| 2024-04-01 | 78.000 | 78.500 | 78.000 | 78.500 | 71.212 | 6,221 |
| 2024-03-29 | 78.200 | 78.200 | 78.100 | 78.100 | 70.850 | 2,281 |
| 2024-03-28 | 79.000 | 79.000 | 78.200 | 78.600 | 71.303 | 4,509 |
| 2024-03-27 | 82.000 | 82.000 | 78.500 | 79.000 | 71.666 | 6,148 |
| 2024-03-26 | 78.600 | 78.600 | 78.600 | 78.600 | 71.303 | 1,036 |
| 2024-03-25 | 78.200 | 78.200 | 78.200 | 78.200 | 70.940 | 0 |
| 2024-03-22 | 80.300 | 80.300 | 78.200 | 78.200 | 70.940 | 2,417 |
| 2024-03-21 | 77.000 | 79.800 | 77.000 | 79.800 | 72.392 | 9,964 |
| 2024-03-20 | 81.000 | 82.300 | 80.500 | 82.000 | 70.759 | 20,914 |
| 2024-03-19 | 80.900 | 80.900 | 79.300 | 79.700 | 68.774 | 1,220 |
| 2024-03-18 | 79.000 | 83.000 | 79.000 | 80.000 | 69.033 | 40,472 |
| 2024-03-15 | 78.000 | 80.000 | 77.900 | 80.000 | 69.033 | 5,327 |
| 2024-03-14 | 79.700 | 81.900 | 78.000 | 80.000 | 69.033 | 28,983 |
| 2024-03-13 | 78.400 | 85.200 | 78.200 | 82.200 | 70.931 | 27,243 |
| 2024-03-12 | 78.400 | 78.700 | 75.200 | 78.600 | 67.825 | 21,872 |
| 2024-03-11 | 73.300 | 78.400 | 72.000 | 78.400 | 67.652 | 17,764 |
| 2024-03-08 | 82.600 | 82.600 | 68.100 | 71.500 | 61.698 | 75,264 |
| 2024-03-07 | 74.300 | 82.200 | 74.300 | 82.000 | 70.759 | 108,854 |
| 2024-03-06 | 69.000 | 73.000 | 68.900 | 72.000 | 62.130 | 48,424 |
| 2024-03-05 | 67.800 | 68.300 | 67.700 | 67.800 | 58.505 | 15,460 |
| 2024-03-04 | 67.800 | 68.800 | 67.800 | 68.500 | 59.109 | 8,969 |
| 2024-03-01 | 67.800 | 68.200 | 67.800 | 68.200 | 58.851 | 2,073 |
| 2024-02-29 | 67.700 | 69.000 | 67.700 | 69.000 | 59.541 | 331 |
| 2024-02-27 | 68.100 | 68.200 | 67.800 | 68.200 | 58.851 | 3,110 |
| 2024-02-26 | 67.700 | 69.000 | 67.700 | 68.700 | 59.282 | 3,332 |
| 2024-02-23 | 67.700 | 69.300 | 67.500 | 69.000 | 59.541 | 17,666 |
| 2024-02-22 | 67.200 | 67.800 | 67.200 | 67.800 | 58.505 | 2,073 |
| 2024-02-21 | 67.000 | 67.000 | 67.000 | 67.000 | 57.815 | 0 |
| 2024-02-20 | 64.800 | 67.000 | 64.800 | 67.000 | 57.815 | 16,901 |
| 2024-02-19 | 64.800 | 65.800 | 64.800 | 65.500 | 56.521 | 3,006 |
| 2024-02-16 | 65.000 | 66.000 | 65.000 | 66.000 | 56.952 | 8,295 |
| 2024-02-15 | 66.700 | 67.300 | 65.000 | 66.000 | 56.952 | 9,334 |
| 2024-02-05 | 67.200 | 67.200 | 67.200 | 67.200 | 57.988 | 0 |
| 2024-02-02 | 67.200 | 67.200 | 67.200 | 67.200 | 57.988 | 0 |
| 2024-02-01 | 67.200 | 67.200 | 67.200 | 67.200 | 57.988 | 1,062 |
| 2024-01-31 | 67.600 | 67.600 | 67.600 | 67.600 | 58.333 | 2,073 |
| 2024-01-30 | 68.200 | 68.200 | 67.900 | 67.900 | 58.592 | 13,479 |
| 2024-01-29 | 67.000 | 67.000 | 66.600 | 67.000 | 57.815 | 18,664 |
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.