Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	67.800	67.800	67.800	67.800	58.505	104
2023-11-01	66.700	67.300	66.700	67.300	58.074	6,221
2023-10-31	67.000	67.000	67.000	67.000	57.815	1,036
2023-10-30	67.000	67.000	67.000	67.000	57.815	0
2023-10-27	67.000	67.000	67.000	67.000	57.815	1,036
2023-10-26	68.200	68.200	68.200	68.200	58.851	3,110
2023-10-25	66.100	66.100	66.000	66.000	56.952	4,147
2023-10-24	67.200	67.200	67.200	67.200	57.988	0
2023-10-23	66.000	67.200	66.000	67.200	57.988	622
2023-10-20	67.000	67.300	67.000	67.300	58.074	6,221
2023-10-19	67.000	67.200	66.800	66.800	57.643	4,168
2023-10-18	67.500	67.500	67.500	67.500	58.247	4,147
2023-10-17	68.300	68.300	68.000	68.000	58.678	6,221
2023-10-16	67.200	67.200	67.200	67.200	57.988	103
2023-10-13	67.200	68.300	67.200	67.300	58.074	15,760
2023-10-12	68.900	68.900	68.900	68.900	59.455	3,110
2023-10-11	67.800	69.000	67.000	67.000	57.815	6,222
2023-10-06	67.800	67.800	66.800	67.000	57.815	17,834
2023-10-05	67.000	67.800	66.900	67.200	57.988	16,683
2023-10-04	67.200	67.200	67.200	67.200	57.988	0
2023-10-03	67.400	68.200	67.000	67.200	57.988	208,518
2023-10-02	68.300	69.000	67.000	67.500	58.247	214,026
2023-09-28	67.500	67.500	67.500	67.500	58.247	2,799
2023-09-27	66.700	68.300	66.700	68.300	58.937	10,586
2023-09-26	66.600	68.300	66.600	68.300	58.937	41
2023-09-25	68.100	68.100	66.800	67.000	57.815	4,012
2023-09-22	69.000	69.000	67.700	68.200	58.851	4,169
2023-09-21	68.300	68.300	67.100	67.100	57.901	165
2023-09-20	67.100	68.200	67.100	67.600	58.333	5,194
2023-09-19	69.800	69.800	67.700	69.200	59.714	15,590
2023-09-18	69.300	69.300	69.300	69.300	59.800	10
2023-09-15	68.000	68.300	67.700	67.900	58.592	31,013
2023-09-14	68.700	69.000	68.300	68.800	59.368	4,157
2023-09-13	70.500	70.500	69.100	69.900	60.318	3,122
2023-09-12	69.000	70.000	69.000	70.000	60.404	5,184
2023-09-11	68.000	68.600	68.000	68.400	59.023	11,405
2023-09-08	68.000	68.000	68.000	68.000	58.678	0
2023-09-07	68.000	68.800	68.000	68.000	58.678	8,813
2023-09-06	68.200	68.200	68.200	68.200	58.851	3,110
2023-09-05	68.000	69.500	67.700	69.400	59.886	18,784
2023-09-04	68.000	69.000	66.700	67.800	58.505	6,223
2023-09-01	68.200	68.500	67.700	68.500	59.109	8,715
2023-08-31	70.000	70.300	68.200	68.500	59.109	10,904
2023-08-30	70.500	70.500	67.100	68.100	58.764	6,244
2023-08-29	72.000	72.000	67.800	68.200	58.851	11,480
2023-08-28	70.000	72.600	70.000	72.300	62.389	11,423
2023-08-25	70.300	70.800	70.000	70.800	61.094	3,649
2023-08-24	70.300	70.300	70.000	70.000	60.404	2,094
2023-08-23	70.300	70.300	70.300	70.300	60.663	10
2023-08-22	70.300	70.300	70.300	70.300	60.663	10
2023-08-21	70.300	70.300	70.300	70.300	60.663	10
2023-08-18	70.600	70.600	69.000	70.200	60.576	15,586
2023-08-17	71.300	71.300	70.000	70.900	61.180	17,754
2023-08-16	69.400	71.200	69.400	71.000	61.267	7,372
2023-08-15	70.200	72.000	69.300	70.000	60.404	47,214
2023-08-14	68.300	73.100	68.300	71.500	61.698	40,310
2023-08-11	68.000	68.000	68.000	68.000	58.678	1,036
2023-08-10	67.800	68.400	67.800	67.800	58.505	3,326
2023-08-09	67.500	67.500	67.500	67.500	58.247	0
2023-08-08	67.500	67.500	67.500	67.500	58.247	0

← NewerPage 13 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.