Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	67.000	67.200	67.000	67.000	57.815	2,346
2024-01-25	67.100	67.500	67.100	67.500	58.247	3,110
2024-01-24	67.300	67.800	67.300	67.800	58.505	2,177
2024-01-23	68.300	68.300	68.300	68.300	58.937	0
2024-01-22	68.300	68.300	68.300	68.300	58.937	0
2024-01-19	68.300	68.300	68.300	68.300	58.937	1
2024-01-18	67.100	67.200	66.900	67.200	57.988	6,221
2024-01-17	68.000	68.200	67.000	68.200	58.851	15,553
2024-01-16	68.000	68.000	67.500	67.800	58.505	6,687
2024-01-15	69.200	69.200	69.200	69.200	59.714	0
2024-01-12	68.400	69.300	66.700	69.200	59.714	24,999
2024-01-11	68.600	68.600	65.200	66.000	56.952	19,099
2024-01-10	64.800	70.300	64.800	68.500	59.109	33,802
2024-01-09	63.500	63.500	63.500	63.500	54.795	0
2024-01-08	64.000	64.500	62.500	63.500	54.795	8,450
2024-01-05	64.000	64.000	62.300	62.600	54.018	13,288
2024-01-04	64.800	64.800	62.600	63.000	54.363	18,649
2024-01-03	65.000	65.600	63.100	63.500	54.795	13,479
2024-01-02	66.300	66.300	63.200	63.700	54.968	12,556
2023-12-29	65.800	66.000	63.500	63.500	54.795	3,639
2023-12-28	64.000	65.800	64.000	65.800	56.780	11,405
2023-12-27	63.600	64.100	63.600	63.800	55.054	8,606
2023-12-26	63.600	64.000	63.300	63.300	54.622	11,828
2023-12-25	64.000	64.500	63.600	63.600	54.881	11,478
2023-12-22	64.300	65.400	64.300	64.500	55.658	6,229
2023-12-21	65.000	65.000	65.000	65.000	56.089	3,162
2023-12-20	65.200	65.200	65.000	65.000	56.089	6,221
2023-12-19	64.500	65.300	64.200	65.300	56.348	12,442
2023-12-18	66.100	66.100	64.100	65.600	56.607	24,795
2023-12-15	64.800	64.800	64.800	64.800	55.917	0
2023-12-14	65.200	65.500	64.300	64.800	55.917	19,734
2023-12-13	66.500	66.500	65.200	65.500	56.521	8,450
2023-12-12	66.300	67.000	66.000	67.000	57.815	7,517
2023-12-11	65.200	65.300	65.200	65.300	56.348	4,147
2023-12-08	65.200	65.200	65.200	65.200	56.262	103
2023-12-07	65.800	66.000	65.400	65.600	56.607	11,509
2023-12-06	65.800	66.900	65.600	66.900	57.729	21,930
2023-12-05	65.900	65.900	65.800	65.800	56.780	1,192
2023-12-04	66.700	66.700	65.700	66.000	56.952	15,553
2023-12-01	66.700	67.000	66.500	67.000	57.815	12,442
2023-11-30	67.500	67.500	67.500	67.500	58.247	0
2023-11-29	69.000	69.300	67.200	67.500	58.247	13,137
2023-11-28	67.100	67.300	66.700	67.000	57.815	15,553
2023-11-27	67.000	67.000	66.300	66.300	57.211	1,317
2023-11-24	67.300	67.300	67.300	67.300	58.074	0
2023-11-23	67.100	67.300	67.100	67.300	58.074	4
2023-11-22	67.500	67.500	67.500	67.500	58.247	0
2023-11-21	65.200	67.500	65.200	67.500	58.247	9,333
2023-11-20	64.900	65.200	64.900	65.200	56.262	3,179
2023-11-17	65.000	66.100	64.700	65.000	56.089	10,586
2023-11-16	66.000	66.000	66.000	66.000	56.952	0
2023-11-15	65.500	66.800	65.500	66.000	56.952	17,316
2023-11-14	65.100	66.900	65.100	66.000	56.952	15,553
2023-11-13	67.300	67.300	65.100	65.100	56.176	3,111
2023-11-10	65.700	66.500	65.700	66.500	57.384	1,192
2023-11-09	67.300	67.300	66.700	66.700	57.556	3,125
2023-11-08	66.700	67.700	66.700	67.600	58.333	8,882
2023-11-07	69.000	69.000	69.000	69.000	59.541	414
2023-11-06	67.800	67.800	67.800	67.800	58.505	0
2023-11-03	67.800	67.800	67.800	67.800	58.505	1,036

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.