Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	118.00	118.00	116.50	116.50	95.259	2,209
2022-11-01	118.50	119.00	117.00	118.50	96.894	9,544
2022-10-31	116.00	116.00	116.00	116.00	94.850	0
2022-10-28	116.00	116.00	116.00	116.00	94.850	103
2022-10-27	114.50	118.00	113.00	114.50	93.624	9,117
2022-10-26	118.50	118.50	116.00	116.00	94.850	4,147
2022-10-25	115.00	117.00	114.50	115.00	94.033	11,866
2022-10-24	118.50	119.00	114.50	115.50	94.441	16,230
2022-10-21	118.50	123.00	118.50	119.50	97.712	2,614
2022-10-20	122.00	122.00	119.50	120.00	98.121	8,299
2022-10-19	121.00	121.00	120.00	120.00	98.121	2,075
2022-10-18	117.00	117.00	117.00	117.00	95.668	207
2022-10-17	120.50	120.50	120.00	120.00	98.121	2,075
2022-10-14	120.00	120.00	120.00	120.00	98.121	0
2022-10-13	118.50	120.00	118.00	120.00	98.121	11,716
2022-10-12	118.50	118.50	118.50	118.50	96.894	2,073
2022-10-11	111.00	115.50	111.00	115.50	94.441	7,613
2022-10-07	111.00	111.00	111.00	111.00	90.762	0
2022-10-06	112.00	112.00	110.50	111.00	90.762	3,004
2022-10-05	112.00	112.00	109.00	111.50	91.171	6,268
2022-10-04	112.50	112.50	112.50	112.50	91.988	1
2022-10-03	110.00	110.50	109.00	110.00	89.944	11,468
2022-09-30	109.50	112.00	109.50	110.00	89.944	2,410
2022-09-29	111.00	111.00	109.50	109.50	89.535	1,104
2022-09-28	113.50	114.00	105.00	110.00	89.944	36,200
2022-09-27	116.00	117.00	112.00	116.50	95.259	13,207
2022-09-26	120.00	120.00	117.00	118.00	96.486	6,458
2022-09-23	120.50	121.50	118.00	121.00	98.939	9,799
2022-09-22	121.00	121.00	121.00	121.00	98.939	0
2022-09-21	121.00	121.00	121.00	121.00	98.939	0
2022-09-20	121.00	121.00	121.00	121.00	98.939	0
2022-09-19	121.00	121.00	121.00	121.00	98.939	0
2022-09-16	120.50	125.00	120.00	121.00	98.939	16,419
2022-09-15	120.50	121.00	117.50	118.00	96.486	10,185
2022-09-14	120.50	121.00	120.50	120.50	98.530	1,038
2022-09-13	117.50	120.50	117.50	120.50	98.530	5,706
2022-09-12	120.00	123.50	113.00	120.50	98.530	22,939
2022-09-08	115.50	123.50	115.00	121.50	99.347	24,429
2022-09-07	112.00	115.00	112.00	112.00	91.579	3,183
2022-09-06	113.50	114.00	112.00	112.00	91.579	5,229
2022-09-05	111.50	112.50	109.50	112.50	91.988	15,284
2022-09-02	112.50	113.00	111.00	113.00	92.397	6,497
2022-09-01	113.50	113.50	110.00	112.00	91.579	8,015
2022-08-31	120.50	120.50	111.00	111.50	91.171	29,518
2022-08-30	121.00	122.00	118.00	118.00	96.486	41,491
2022-08-29	121.00	127.00	120.00	121.00	98.939	65,587
2022-08-26	110.00	125.50	110.00	120.50	98.530	87,353
2022-08-25	100.50	109.50	100.50	107.50	87.900	28,381
2022-08-24	97.600	102.00	97.600	101.00	82.585	20,639
2022-08-23	97.700	98.300	94.000	98.000	80.132	28,038
2022-08-22	96.900	100.50	96.000	98.000	80.132	11,405
2022-08-19	95.300	95.300	94.000	94.900	77.597	3,141
2022-08-18	96.300	96.300	92.500	92.500	75.635	7,403
2022-08-17	96.300	96.300	94.200	94.500	77.270	9,342
2022-08-16	94.300	94.300	91.700	93.000	76.044	29,940
2022-08-15	92.000	93.500	91.700	92.800	75.880	24,583
2022-08-12	93.600	94.300	92.000	92.000	75.226	16,372
2022-08-11	92.000	92.000	89.700	89.800	73.427	16,144
2022-08-10	91.200	91.200	84.700	90.000	73.591	100,869
2022-08-09	96.000	105.00	88.400	92.700	75.798	112,913

← NewerPage 17 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.