Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	74.500	74.500	74.500	74.500	64.287	10
2023-05-09	73.200	74.000	73.100	73.100	63.079	8,585
2023-05-08	74.600	74.600	74.600	74.600	64.373	1,036
2023-05-05	73.600	74.000	73.500	74.000	63.856	7,797
2023-05-04	74.500	74.500	74.500	74.500	64.287	1,057
2023-05-03	74.500	74.500	74.500	74.500	64.287	1,047
2023-05-02	74.700	74.700	74.300	74.300	64.114	3,121
2023-04-28	74.500	74.500	72.500	72.800	62.820	15,356
2023-04-27	72.700	73.000	72.700	73.000	62.993	5,702
2023-04-26	74.600	74.600	74.600	74.600	64.373	3,110
2023-04-25	74.300	74.600	74.100	74.600	64.373	7,258
2023-04-24	75.900	76.000	73.700	74.300	64.114	31,532
2023-04-21	76.200	76.500	75.600	76.500	66.013	11,958
2023-04-20	75.500	75.500	75.000	75.300	64.977	13,064
2023-04-19	75.500	75.500	74.800	75.000	64.718	4,147
2023-04-18	74.700	77.800	74.000	77.800	67.135	10,171
2023-04-17	77.000	77.000	74.700	75.500	65.150	7,994
2023-04-14	77.000	77.000	76.000	76.000	65.581	139
2023-04-13	77.000	77.000	75.000	77.000	66.444	322
2023-04-12	74.700	75.000	74.700	75.000	64.718	912
2023-04-11	74.500	75.200	74.200	75.200	64.891	11,925
2023-04-10	75.300	75.300	74.600	74.600	64.373	1,047
2023-04-07	74.100	74.800	74.000	74.600	64.373	5,754
2023-04-06	74.000	75.000	73.800	74.500	64.287	6,506
2023-03-31	72.900	74.600	72.900	74.600	64.373	17,809
2023-03-30	70.800	74.000	70.800	74.000	63.856	28,882
2023-03-29	76.500	76.500	74.200	76.300	62.389	4,185
2023-03-28	76.200	76.200	73.800	74.500	60.917	23,383
2023-03-27	74.500	76.300	73.100	74.000	60.508	3,651
2023-03-24	74.000	74.600	73.000	73.000	59.690	13,511
2023-03-23	71.500	71.500	71.500	71.500	58.464	103
2023-03-22	74.200	74.500	71.600	72.900	59.609	3,546
2023-03-21	74.200	74.200	74.200	74.200	60.671	1,156
2023-03-20	71.000	74.200	71.000	74.200	60.671	72
2023-03-17	73.800	73.800	73.300	73.300	59.936	311
2023-03-16	72.500	72.800	72.200	72.500	59.281	9,581
2023-03-15	74.300	74.300	72.700	73.000	59.690	5,640
2023-03-14	72.500	73.000	72.300	72.600	59.363	8,026
2023-03-13	75.200	75.200	72.500	72.600	59.363	10,474
2023-03-10	72.700	74.200	72.700	73.300	59.936	23,952
2023-03-09	74.800	74.800	72.700	72.700	59.445	13,861
2023-03-08	75.000	75.000	73.700	74.800	61.162	8,298
2023-03-07	72.700	75.000	72.700	75.000	61.326	4,303
2023-03-06	73.000	73.000	72.700	72.700	59.445	24,647
2023-03-03	72.700	73.300	72.300	72.700	59.445	23,693
2023-03-02	72.200	73.800	72.200	73.000	59.690	29,419
2023-03-01	72.200	74.000	72.000	73.000	59.690	16,385
2023-02-24	73.800	74.800	72.400	74.800	61.162	4,200
2023-02-23	74.300	75.000	72.700	73.800	60.344	26,745
2023-02-22	72.500	74.300	71.600	74.300	60.753	33,855
2023-02-21	73.000	75.000	72.700	74.000	60.508	43,234
2023-02-20	71.000	73.500	71.000	73.500	60.099	6,222
2023-02-17	73.300	73.300	73.300	73.300	59.936	0
2023-02-16	71.000	73.300	70.000	73.300	59.936	17,770
2023-02-15	71.000	73.000	71.000	71.100	58.137	5,670
2023-02-14	73.600	73.600	70.600	71.900	58.791	21,383
2023-02-13	70.900	75.700	70.300	73.500	60.099	43,400
2023-02-10	70.400	70.700	69.600	70.700	57.810	8,540
2023-02-09	70.500	70.500	69.300	70.000	57.237	4,655
2023-02-08	69.700	70.000	69.400	69.900	57.155	8,671

← NewerPage 15 of 21 · 1,220 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.