Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	66.000	69.000	66.000	68.200	49.927	14,930
2022-02-11	66.200	68.500	63.300	64.600	47.291	23,689
2022-02-10	70.300	70.800	66.000	66.000	48.316	33,978
2022-02-09	70.500	70.500	70.500	70.500	51.610	1,140
2022-02-08	70.000	70.000	67.600	68.000	49.780	2,663
2022-02-07	66.900	66.900	66.800	66.800	48.902	3,421
2022-01-26	66.700	66.700	65.600	66.000	48.316	46,843
2022-01-25	65.900	66.600	63.300	65.800	48.170	10,915
2022-01-24	65.900	65.900	65.900	65.900	48.243	1,140
2022-01-21	66.000	66.000	64.800	64.800	47.438	1,174
2022-01-20	67.000	67.000	64.800	64.800	47.438	6,867
2022-01-19	67.000	67.600	65.000	65.000	47.584	36,498
2022-01-18	63.700	67.300	63.400	66.000	48.316	59,458
2022-01-17	61.100	63.600	60.900	63.500	46.486	62,732
2022-01-14	62.300	62.300	61.000	61.000	44.656	4,562
2022-01-13	63.100	63.100	62.000	63.000	46.120	33,099
2022-01-12	65.600	66.700	62.000	63.000	46.120	52,724
2022-01-11	79.400	79.400	54.700	69.400	50.805	202,066
2022-01-10	77.800	89.400	77.800	79.500	58.199	185,548
2022-01-07	72.000	81.000	69.000	77.500	56.735	204,481
2022-01-06	64.600	68.800	64.000	67.300	49.268	69,964
2022-01-05	64.500	64.500	63.000	63.500	46.486	2,509
2022-01-04	64.000	64.000	63.000	64.000	46.852	16,990
2022-01-03	72.600	73.500	63.200	64.000	46.852	70,952
2021-12-30	75.000	75.000	69.400	70.000	51.244	25,665
2021-12-29	70.100	75.600	70.000	75.600	55.344	35,910
2021-12-28	68.000	70.100	68.000	70.100	51.318	6,843
2021-12-27	66.700	66.700	66.700	66.700	48.829	501
2021-12-24	70.000	70.000	69.500	69.500	50.878	5,731
2021-12-23	69.700	70.000	68.400	69.900	51.171	6,982
2021-12-22	70.800	73.200	69.700	71.900	52.635	19,508
2021-12-21	69.900	71.500	69.600	69.700	51.025	14,657
2021-12-20	66.500	70.000	66.500	69.000	50.512	14,111
2021-12-17	75.000	77.000	66.100	69.900	51.171	53,193
2021-12-16	69.000	77.800	67.700	77.000	56.369	61,027
2021-12-15	67.000	68.500	66.600	68.500	50.146	12,044
2021-12-14	66.000	66.900	65.600	65.900	48.243	8,377
2021-12-13	67.000	67.000	67.000	67.000	49.048	4,562
2021-12-10	66.100	66.100	66.100	66.100	48.389	0
2021-12-09	66.100	66.100	66.100	66.100	48.389	1,140
2021-12-08	66.300	68.400	66.000	68.400	50.073	9,580
2021-12-07	66.300	66.300	66.300	66.300	48.536	3
2021-12-06	66.300	66.300	66.300	66.300	48.536	0
2021-12-03	66.300	66.300	66.300	66.300	48.536	1,140
2021-12-02	64.700	64.700	64.700	64.700	47.364	22
2021-12-01	66.300	66.300	66.300	66.300	48.536	3
2021-11-30	66.200	66.500	66.100	66.100	48.389	6,045
2021-11-29	68.400	68.400	68.400	68.400	50.073	1,140
2021-11-26	69.500	69.500	66.400	67.000	49.048	2,396
2021-11-25	69.800	69.800	68.000	69.800	51.098	2,305
2021-11-24	69.800	69.800	69.200	69.200	50.659	2,281
2021-11-23	68.000	69.000	68.000	69.000	50.512	188
2021-11-22	68.000	68.500	68.000	68.500	50.146	2,395
2021-11-19	68.000	68.500	68.000	68.500	50.146	1,824
2021-11-18	69.000	69.000	69.000	69.000	50.512	2,629
2021-11-17	69.600	70.000	68.000	68.000	49.780	3,724
2021-11-16	70.000	70.000	69.200	69.200	50.659	2,281
2021-11-15	66.300	70.000	66.300	68.500	50.146	13,933
2021-11-12	66.300	69.300	66.300	66.300	48.536	2,295
2021-11-11	65.800	68.000	65.800	68.000	49.780	18,477

← NewerPage 20 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.