Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	80.700	92.600	80.700	92.600	75.717	65,693
2022-08-05	77.800	81.300	74.700	81.000	66.232	38,681
2022-08-04	74.500	75.500	74.500	74.500	60.917	5,391
2022-08-03	74.400	74.400	74.400	74.400	60.835	20
2022-08-02	74.200	74.200	72.000	72.500	59.281	3,053
2022-08-01	74.000	74.800	74.000	74.500	60.917	9,342
2022-07-29	74.600	74.600	73.600	74.000	60.508	9,612
2022-07-28	73.000	74.000	73.000	74.000	60.508	10,368
2022-07-27	74.300	74.300	71.700	71.700	58.627	2,395
2022-07-26	74.700	74.900	74.300	74.900	61.244	3,401
2022-07-25	76.300	76.300	76.300	76.300	62.389	1,047
2022-07-22	78.000	78.000	74.300	75.700	61.898	12,307
2022-07-21	75.900	76.200	75.800	76.000	62.143	24,947
2022-07-20	73.300	76.000	73.300	76.000	62.143	20,328
2022-07-19	71.700	73.300	71.700	73.000	59.690	6,760
2022-07-18	70.200	73.400	70.000	72.000	58.873	42,668
2022-07-15	67.300	69.900	67.000	69.900	57.155	56,298
2022-07-14	72.400	72.600	70.000	72.500	53.075	10,745
2022-07-13	71.000	72.300	71.000	72.300	52.928	342
2022-07-12	72.000	72.000	67.200	69.900	51.171	16,963
2022-07-11	72.000	72.000	72.000	72.000	52.708	11
2022-07-08	69.300	70.100	69.300	70.000	51.244	3,421
2022-07-07	70.000	71.500	69.500	69.500	50.878	21,887
2022-07-06	72.600	72.600	72.600	72.600	53.148	11
2022-07-05	71.500	72.000	70.000	70.300	51.464	23,039
2022-07-04	73.200	73.200	71.700	71.700	52.489	15,968
2022-07-01	72.500	72.800	72.500	72.500	53.075	10,265
2022-06-30	71.600	72.300	71.600	72.300	52.928	3,649
2022-06-29	72.300	72.300	71.500	71.500	52.342	3,427
2022-06-28	72.300	72.300	72.300	72.300	52.928	1,140
2022-06-27	72.300	72.300	72.300	72.300	52.928	0
2022-06-24	72.300	72.300	72.300	72.300	52.928	11
2022-06-23	70.700	72.300	70.700	72.300	52.928	193
2022-06-22	71.700	71.700	70.700	70.700	51.757	3,649
2022-06-21	72.800	72.800	72.800	72.800	53.294	11
2022-06-20	72.800	72.800	72.800	72.800	53.294	1,140
2022-06-17	73.600	73.600	72.000	72.000	52.708	2,281
2022-06-16	71.700	71.700	71.700	71.700	52.489	114
2022-06-15	71.500	73.900	71.500	73.900	54.099	2,286
2022-06-14	71.500	72.800	71.500	72.500	53.075	15,968
2022-06-13	73.200	73.200	71.300	71.300	52.196	1,151
2022-06-10	72.500	73.700	72.500	73.000	53.441	17,108
2022-06-09	73.500	73.500	73.000	73.200	53.587	7,413
2022-06-08	73.700	73.700	72.500	72.500	53.075	4,562
2022-06-07	74.200	74.200	72.700	73.800	54.026	6,843
2022-06-06	74.000	74.000	72.000	72.000	52.708	4,448
2022-06-02	73.100	73.100	72.500	72.500	53.075	5,702
2022-06-01	70.700	73.000	70.700	72.000	52.708	3,923
2022-05-31	72.800	73.100	70.300	70.800	51.830	4,647
2022-05-30	73.100	73.100	73.100	73.100	53.514	2,292
2022-05-27	75.000	76.500	74.000	74.000	54.173	22,653
2022-05-26	73.500	75.000	73.300	75.000	54.905	4,568
2022-05-25	71.000	74.700	71.000	71.200	52.123	42,214
2022-05-24	71.200	71.200	71.200	71.200	52.123	6,854
2022-05-23	71.000	71.400	70.100	71.400	52.269	17,428
2022-05-20	71.000	71.000	71.000	71.000	51.976	11
2022-05-19	71.000	71.000	70.300	70.300	51.464	2,303
2022-05-18	71.000	71.000	71.000	71.000	51.976	1,140
2022-05-17	70.100	70.200	69.500	70.200	51.391	4,824
2022-05-16	70.000	70.000	70.000	70.000	51.244	2,298

← NewerPage 18 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.