Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	68.300	68.300	68.300	68.300	50.000	2,292
2022-05-12	68.000	68.000	68.000	68.000	49.780	0
2022-05-11	68.000	68.000	68.000	68.000	49.780	0
2022-05-10	68.000	68.200	67.700	68.000	49.780	6,900
2022-05-09	67.800	68.000	67.800	68.000	49.780	4,904
2022-05-06	66.100	67.900	66.100	67.900	49.707	7,995
2022-05-05	67.600	67.600	66.000	66.000	48.316	10,370
2022-05-04	67.200	68.000	64.800	65.500	47.950	49,615
2022-05-03	68.600	70.000	68.400	69.300	50.732	35,366
2022-04-29	67.600	71.500	67.600	68.700	50.293	15,059
2022-04-28	69.200	69.500	67.200	67.200	49.195	43,125
2022-04-27	70.200	70.900	68.800	70.000	51.244	10,951
2022-04-26	71.100	73.200	70.700	71.000	51.976	11,019
2022-04-25	73.100	74.800	70.400	73.900	54.099	32,532
2022-04-22	71.700	74.500	71.700	73.700	53.953	24,082
2022-04-21	73.000	74.200	71.300	72.300	52.928	24,979
2022-04-20	71.400	71.400	71.400	71.400	52.269	0
2022-04-19	70.900	71.500	70.900	71.400	52.269	4,790
2022-04-18	70.900	70.900	70.900	70.900	51.903	114
2022-04-15	71.500	73.400	69.700	72.500	53.075	23,051
2022-04-14	71.300	71.800	70.700	71.000	51.976	13,882
2022-04-13	70.900	70.900	69.000	70.000	51.244	12,637
2022-04-12	72.000	72.000	69.000	69.700	51.025	12,889
2022-04-11	70.700	71.900	70.700	71.800	52.562	6,864
2022-04-08	72.800	73.000	70.400	73.000	53.441	5,944
2022-04-07	73.000	73.000	70.700	70.700	51.757	10,379
2022-04-06	72.200	73.300	71.600	73.300	53.660	19,298
2022-04-01	71.000	72.200	70.000	72.200	52.855	22,931
2022-03-31	68.800	72.300	68.800	72.300	52.928	32,141
2022-03-30	68.500	71.300	68.500	71.300	52.196	4,350
2022-03-29	73.000	73.000	68.600	69.500	50.878	8,922
2022-03-28	74.200	77.000	73.700	74.500	54.539	32,877
2022-03-25	77.000	77.000	71.100	74.200	54.319	13,985
2022-03-24	75.100	77.000	74.200	76.300	55.856	24,375
2022-03-23	68.800	69.200	68.700	68.700	50.293	14,122
2022-03-22	68.800	70.800	68.800	69.000	50.512	4,586
2022-03-21	70.900	70.900	70.900	70.900	51.903	0
2022-03-18	71.000	71.000	68.700	70.900	51.903	2,089
2022-03-17	71.000	71.000	71.000	71.000	51.976	343
2022-03-16	68.700	69.000	68.200	68.200	49.927	3,592
2022-03-15	69.000	69.000	69.000	69.000	50.512	342
2022-03-14	70.000	70.000	70.000	70.000	51.244	0
2022-03-11	69.600	70.000	68.700	70.000	51.244	10,379
2022-03-10	67.100	70.000	67.100	69.000	50.512	9,137
2022-03-09	67.500	67.500	67.500	67.500	49.414	0
2022-03-08	66.700	67.500	66.700	67.500	49.414	5,725
2022-03-07	68.500	68.500	67.000	67.500	49.414	5,269
2022-03-04	68.100	68.100	65.700	66.700	48.829	28,210
2022-03-03	77.300	77.300	74.400	74.900	54.831	20,724
2022-03-02	77.900	77.900	76.400	77.300	56.588	14,240
2022-03-01	78.300	78.500	74.400	75.000	54.905	17,485
2022-02-25	73.300	78.700	73.300	78.200	57.247	85,352
2022-02-24	72.000	74.700	72.000	74.000	54.173	17,931
2022-02-23	72.800	72.800	70.500	71.500	52.342	28,554
2022-02-22	75.100	75.100	72.200	73.600	53.880	11,257
2022-02-21	82.000	82.000	73.000	75.100	54.978	59,472
2022-02-18	76.800	86.500	76.000	81.500	59.663	169,075
2022-02-17	67.900	74.700	66.200	74.700	54.685	80,211
2022-02-16	69.300	69.300	64.700	66.400	48.609	24,123
2022-02-15	69.300	69.300	67.200	67.200	49.195	18,971

← NewerPage 19 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.