Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	70.600	71.400	70.100	71.000	58.055	8,537
2023-02-06	71.700	72.100	70.500	70.500	57.646	8,622
2023-02-03	72.000	73.200	71.800	72.100	58.954	3,689
2023-02-02	74.800	75.200	72.000	73.300	59.936	27,778
2023-02-01	75.000	75.300	72.100	74.900	61.244	14,171
2023-01-31	70.300	76.000	69.700	73.900	60.426	44,519
2023-01-30	70.300	70.500	69.200	69.700	56.992	27,939
2023-01-17	70.400	70.500	68.200	69.800	57.074	29,160
2023-01-16	66.900	71.400	66.900	68.500	56.011	69,370
2023-01-13	66.500	69.000	63.700	66.000	53.967	115,769
2023-01-12	90.100	90.100	65.600	68.900	56.338	388,308
2023-01-11	91.000	91.000	88.000	90.000	73.591	55,919
2023-01-10	102.50	102.50	89.700	92.800	75.880	64,200
2023-01-09	109.50	110.50	99.200	102.00	83.403	46,156
2023-01-06	113.00	113.00	109.50	110.00	89.944	4,666
2023-01-05	108.50	113.00	108.50	113.00	92.397	104
2023-01-04	113.50	113.50	108.50	110.00	89.944	8,089
2023-01-03	112.50	115.00	110.50	111.00	90.762	15,828
2022-12-30	119.50	119.50	112.50	117.50	96.077	19,450
2022-12-29	120.50	121.00	116.00	119.50	97.712	6,845
2022-12-28	118.50	120.00	117.50	120.00	98.121	12,340
2022-12-27	110.00	118.50	110.00	118.50	96.894	20,102
2022-12-26	109.50	110.00	109.50	110.00	89.944	259
2022-12-23	104.50	107.00	104.00	107.00	87.491	15,503
2022-12-22	108.50	108.50	108.50	108.50	88.718	0
2022-12-21	108.50	108.50	108.50	108.50	88.718	103
2022-12-20	104.50	108.50	104.50	106.00	86.673	1,380
2022-12-19	104.50	109.00	104.50	109.00	89.127	32
2022-12-16	104.50	108.50	104.50	108.50	88.718	207
2022-12-15	108.00	108.00	108.00	108.00	88.309	104
2022-12-14	107.00	107.50	104.50	107.50	87.900	3,111
2022-12-13	107.00	109.00	107.00	108.00	88.309	5,391
2022-12-12	108.00	108.00	103.50	107.00	87.491	8,907
2022-12-09	108.00	108.00	108.00	108.00	88.309	207
2022-12-08	107.50	107.50	107.50	107.50	87.900	1
2022-12-07	106.00	108.00	101.00	103.50	84.629	18,054
2022-12-06	108.50	109.00	107.50	107.50	87.900	4,251
2022-12-05	103.50	110.50	103.50	110.50	90.353	14,786
2022-12-02	111.00	112.00	107.50	107.50	87.900	16,072
2022-12-01	108.50	110.00	108.50	110.00	89.944	207
2022-11-30	114.50	114.50	110.00	110.50	90.353	15,585
2022-11-29	115.00	115.00	113.50	114.00	93.215	6,377
2022-11-28	114.00	114.50	112.50	114.50	93.624	2,611
2022-11-25	112.50	114.50	111.50	111.50	91.171	3,836
2022-11-24	112.00	112.00	109.00	110.00	89.944	3,846
2022-11-23	109.50	110.00	109.50	110.00	89.944	14,889
2022-11-22	110.50	111.00	109.50	110.00	89.944	13,687
2022-11-21	113.50	113.50	112.00	113.00	92.397	18,664
2022-11-18	112.50	112.50	111.00	111.50	91.171	11,623
2022-11-17	111.00	111.00	109.50	110.00	89.944	13,375
2022-11-16	118.00	118.00	109.00	113.50	92.806	20,580
2022-11-15	116.00	117.00	115.50	116.00	94.850	5,454
2022-11-14	116.00	116.00	116.00	116.00	94.850	93
2022-11-11	120.50	120.50	116.00	118.00	96.486	4,956
2022-11-10	120.00	120.00	120.00	120.00	98.121	103
2022-11-09	118.00	118.00	118.00	118.00	96.486	0
2022-11-08	118.00	118.00	118.00	118.00	96.486	1,088
2022-11-07	118.00	118.00	118.00	118.00	96.486	6
2022-11-04	117.50	117.50	116.50	116.50	95.259	4,147
2022-11-03	116.50	117.00	116.50	117.00	95.668	2,211

← NewerPage 16 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.