Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	67.500	67.500	67.500	67.500	58.247	228
2023-08-04	67.500	67.500	64.600	66.000	56.952	7,798
2023-08-02	68.700	68.700	67.800	68.000	58.678	7,279
2023-08-01	69.400	69.400	68.600	69.000	59.541	5,754
2023-07-31	69.400	69.400	69.400	69.400	59.886	3,214
2023-07-28	71.000	71.000	68.700	70.000	60.404	10,472
2023-07-27	70.900	70.900	70.000	70.000	60.404	6,221
2023-07-26	71.200	71.200	68.500	70.000	60.404	20,326
2023-07-25	68.900	69.300	68.900	69.200	59.714	5,402
2023-07-24	70.000	70.000	70.000	70.000	60.404	0
2023-07-21	70.000	70.000	70.000	70.000	60.404	0
2023-07-20	70.000	70.000	70.000	70.000	60.404	1,036
2023-07-19	70.300	70.300	68.700	69.000	59.541	8,401
2023-07-18	69.000	69.700	69.000	69.300	59.800	11,614
2023-07-17	70.300	70.300	69.000	69.000	59.541	6,222
2023-07-14	71.300	71.300	69.300	70.000	60.404	15,107
2023-07-13	69.500	71.200	69.500	71.200	61.439	10,112
2023-07-12	69.500	71.800	69.500	71.800	61.957	2,074
2023-07-11	69.700	70.000	69.700	70.000	60.404	2,074
2023-07-10	69.500	72.000	69.500	69.600	60.059	16,176
2023-07-07	69.600	71.900	69.600	69.600	60.059	5,492
2023-07-06	71.000	72.000	69.500	69.500	59.972	10,582
2023-07-05	72.000	72.300	72.000	72.300	62.389	13
2023-07-04	71.000	71.400	71.000	71.300	61.526	18,715
2023-07-03	72.000	72.300	70.600	70.600	60.922	2,177
2023-06-30	71.100	72.300	71.000	72.300	62.389	8,233
2023-06-29	71.700	72.300	70.700	70.700	61.008	14,997
2023-06-28	72.200	72.600	71.300	71.700	61.871	22,359
2023-06-27	73.800	73.800	72.200	72.900	62.906	9,612
2023-06-26	73.800	74.000	72.300	73.800	63.683	9,437
2023-06-21	73.900	73.900	73.900	73.900	63.769	1
2023-06-20	72.400	73.000	72.400	73.000	62.993	1,087
2023-06-19	74.000	74.000	73.200	73.200	63.165	8,067
2023-06-16	74.300	74.300	74.300	74.300	64.114	0
2023-06-15	75.000	75.000	73.700	74.300	64.114	13,661
2023-06-14	75.000	75.300	73.700	74.000	63.856	11,951
2023-06-13	74.000	75.100	73.000	75.000	64.718	18,768
2023-06-12	73.300	74.300	73.300	74.300	64.114	12,707
2023-06-09	73.300	73.300	72.300	73.200	63.165	6,947
2023-06-08	72.600	73.800	72.300	72.500	62.561	17,041
2023-06-07	73.800	73.800	73.500	73.800	63.683	2,281
2023-06-06	73.900	73.900	73.500	73.500	63.424	4,147
2023-06-05	72.600	74.000	72.300	73.900	63.769	6,264
2023-06-02	74.000	74.500	74.000	74.500	64.287	2,073
2023-06-01	73.000	73.200	72.900	72.900	62.906	3,338
2023-05-31	73.200	75.000	72.700	75.000	64.718	9,873
2023-05-30	75.000	75.000	75.000	75.000	64.718	0
2023-05-29	74.700	75.000	73.700	75.000	64.718	12,464
2023-05-26	73.300	74.900	73.100	74.900	64.632	9,333
2023-05-25	74.800	74.800	73.200	73.800	63.683	2,382
2023-05-24	75.000	75.000	75.000	75.000	64.718	10
2023-05-23	73.500	74.000	73.500	74.000	63.856	6,739
2023-05-22	76.000	76.500	73.700	73.700	63.597	22,657
2023-05-19	73.200	76.000	73.200	76.000	65.581	4,169
2023-05-18	72.100	73.300	72.000	73.300	63.251	364
2023-05-17	73.100	73.300	72.600	72.600	62.647	10,472
2023-05-16	73.100	73.100	73.100	73.100	63.079	1,047
2023-05-15	72.900	72.900	72.200	72.200	62.302	7,356
2023-05-12	73.000	73.000	73.000	73.000	62.993	10
2023-05-11	73.100	73.600	70.000	70.000	60.404	16,864

← NewerPage 14 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.