Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.950	27.950	26.150	26.150	25.180	2,073
2026-07-21	28.400	28.400	27.500	27.500	26.480	2,073
2026-07-20	27.750	27.750	26.200	26.200	25.228	3,110
2026-07-17	28.350	28.350	28.350	28.350	27.298	1,036
2026-07-16	28.450	28.450	28.450	28.450	27.395	1,036
2026-07-15	26.500	28.450	26.500	27.800	26.769	7,258
2026-07-14	27.000	27.000	27.000	27.000	25.998	0
2026-07-13	29.000	29.050	27.000	27.000	25.998	18,674
2026-07-10	29.700	29.700	29.700	29.700	28.598	0
2026-07-09	29.500	29.700	29.500	29.700	28.598	2,073
2026-07-08	28.450	29.500	28.450	28.550	27.491	21,774
2026-07-07	29.600	29.950	28.450	28.450	27.395	21,859
2026-07-06	32.250	32.250	30.650	30.650	29.513	3,110
2026-07-03	32.000	32.000	31.000	31.500	30.331	18,664
2026-07-02	31.800	31.800	30.800	31.000	29.850	12,442
2026-07-01	31.000	31.000	31.000	31.000	29.850	0
2026-06-30	31.000	31.000	31.000	31.000	29.850	4,147
2026-06-29	30.000	30.000	30.000	30.000	28.887	6,221
2026-06-26	30.100	30.100	30.000	30.000	28.887	6,221
2026-06-25	30.100	32.000	30.100	30.600	29.465	45,623
2026-06-24	29.550	29.600	28.350	29.200	28.117	21,774
2026-06-23	29.100	29.100	29.100	29.100	28.021	0
2026-06-22	28.900	29.700	27.800	29.100	28.021	31,106
2026-06-18	27.550	28.200	27.200	28.000	26.961	20,737
2026-06-17	26.800	27.250	26.800	27.100	26.095	7,258
2026-06-16	27.900	27.900	27.000	27.250	26.239	22,811
2026-06-15	28.000	28.000	26.400	27.000	25.998	23,848
2026-06-12	26.450	27.050	25.950	25.950	24.987	14,516
2026-06-11	25.350	26.450	24.850	26.450	25.469	16,590
2026-06-10	24.150	26.700	24.000	25.500	24.554	70,777
2026-06-09	25.750	25.750	24.300	24.300	23.399	5,184
2026-06-08	23.900	25.500	23.800	24.900	23.976	18,664
2026-06-05	25.900	27.000	25.000	26.400	25.421	21,774
2026-06-04	25.350	25.350	25.100	25.100	24.169	3,110
2026-06-03	24.250	25.350	24.250	25.250	24.313	18,664
2026-06-02	24.250	24.250	23.250	23.600	22.725	15,553
2026-06-01	24.250	24.250	23.500	23.600	22.725	13,479
2026-05-29	24.350	24.500	24.000	24.500	23.591	20,737
2026-05-28	22.550	23.750	22.200	23.750	22.869	57,029
2026-05-27	24.000	24.400	23.350	23.350	22.484	18,664
2026-05-26	27.250	27.250	24.650	24.900	23.976	70,511
2026-05-25	27.100	27.550	26.500	26.900	25.902	25,922
2026-05-22	28.500	28.500	27.600	27.700	26.672	10,373
2026-05-21	27.000	27.650	26.950	27.550	26.528	28,099
2026-05-20	27.000	27.100	27.000	27.000	25.998	10,368
2026-05-19	27.700	27.750	27.700	27.750	26.721	4,148
2026-05-18	28.000	28.950	27.300	28.550	27.491	6,221
2026-05-15	27.900	28.550	27.450	28.400	27.346	16,590
2026-05-14	30.100	30.100	27.650	27.900	26.865	115,095
2026-05-13	31.050	31.050	30.700	30.700	29.561	21,774
2026-05-12	32.700	32.800	32.000	32.000	30.813	6,221
2026-05-11	33.250	33.750	32.800	32.800	31.583	5,184
2026-05-08	33.000	33.300	32.900	33.250	32.017	9,332
2026-05-07	32.900	33.900	32.900	33.300	32.065	26,959
2026-05-06	32.550	32.900	32.400	32.500	31.294	14,516
2026-05-05	32.100	32.950	32.100	32.900	31.680	30,069
2026-05-04	32.800	32.800	32.000	32.650	31.439	23,848
2026-04-30	32.800	33.750	32.000	32.600	31.391	49,772
2026-04-29	31.150	34.650	31.100	33.800	32.546	34,217
2026-04-28	32.600	32.600	31.500	31.650	30.476	14,516

← NewerPage 2 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.