Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.500	32.500	32.450	32.450	31.246	3,110
2026-04-24	32.650	32.650	31.750	32.400	31.198	21,774
2026-04-23	32.300	32.800	31.550	32.450	31.246	31,106
2026-04-22	32.600	32.950	32.500	32.900	31.680	27,996
2026-04-21	33.200	33.400	33.200	33.400	32.161	5,184
2026-04-20	32.350	32.850	32.000	32.850	31.631	46,660
2026-04-17	32.750	32.900	32.600	32.900	31.680	7,258
2026-04-16	33.150	33.150	31.800	32.750	31.535	74,656
2026-04-15	32.650	33.300	32.000	32.900	31.680	26,959
2026-04-14	32.150	32.700	32.100	32.650	31.439	24,885
2026-04-13	32.500	33.300	32.000	32.700	31.487	32,143
2026-04-10	33.850	33.900	32.500	33.700	32.450	30,069
2026-04-09	33.750	34.200	32.500	33.600	32.354	63,250
2026-04-08	32.650	35.000	32.650	35.000	33.702	16,859
2026-04-07	31.600	32.700	31.500	32.650	31.439	30,131
2026-04-02	32.900	32.900	31.700	32.450	31.246	46,660
2026-04-01	32.900	33.450	32.300	32.300	31.102	87,151
2026-03-31	33.400	33.600	32.500	33.600	32.354	44,586
2026-03-30	33.900	34.000	32.800	33.400	32.161	59,103
2026-03-27	32.000	34.100	31.500	34.100	32.835	81,914
2026-03-26	33.350	34.000	32.500	32.850	31.631	45,623
2026-03-25	34.650	34.900	33.300	34.000	32.739	29,063
2026-03-24	35.000	35.000	33.400	34.650	33.365	44,586
2026-03-23	35.200	35.400	33.300	34.200	32.931	36,291
2026-03-20	34.900	35.600	34.600	35.250	33.942	46,732
2026-03-19	34.900	34.900	33.900	34.800	33.509	54,229
2026-03-18	34.600	35.200	33.600	34.700	33.413	52,881
2026-03-17	34.100	34.950	33.800	34.950	33.654	36,291
2026-03-16	33.800	34.200	33.800	33.950	32.691	14,516
2026-03-13	32.300	33.800	32.000	33.600	32.354	38,365
2026-03-12	32.200	32.600	31.100	32.500	31.294	42,512
2026-03-11	35.700	36.350	31.600	32.300	31.102	303,810
2026-03-10	34.900	35.600	34.900	35.100	33.798	9,332
2026-03-09	35.300	35.300	33.000	34.600	33.317	48,734
2026-03-06	36.800	36.800	35.400	36.100	34.761	26,959
2026-03-05	38.000	38.600	35.900	37.500	36.109	51,844
2026-03-04	38.350	38.350	38.300	38.300	36.879	2,073
2026-03-03	37.550	40.000	37.000	37.900	36.494	38,467
2026-03-02	36.000	37.650	36.000	37.650	36.253	11,405
2026-02-26	37.200	37.300	36.150	37.050	35.676	19,701
2026-02-25	38.450	38.600	36.700	37.200	35.820	37,359
2026-02-24	39.050	39.050	37.600	38.150	36.735	47,697
2026-02-23	39.200	39.400	37.800	39.000	37.553	15,553
2026-02-11	37.850	38.700	36.800	38.700	37.264	13,479
2026-02-10	36.700	38.800	36.700	38.400	36.976	18,664
2026-02-09	37.350	38.100	37.350	37.850	36.446	7,258
2026-02-06	37.100	37.700	36.350	37.700	36.302	15,553
2026-02-05	37.850	38.200	36.650	37.500	36.109	29,033
2026-02-04	38.300	38.300	36.750	37.850	36.446	34,217
2026-02-03	36.750	38.450	36.750	37.900	36.494	16,590
2026-02-02	37.350	37.350	35.200	35.950	34.616	67,398
2026-01-30	38.550	39.150	36.600	36.600	35.242	60,139
2026-01-29	38.800	42.450	37.800	39.100	37.650	189,752
2026-01-28	38.650	39.300	38.600	38.600	37.168	15,563
2026-01-27	39.800	39.800	38.650	39.450	37.987	18,664
2026-01-26	39.600	39.800	38.900	39.650	38.179	12,442
2026-01-23	39.000	39.500	38.950	39.350	37.890	14,516
2026-01-22	39.650	39.700	38.950	39.550	38.083	15,553
2026-01-21	39.350	39.400	38.700	39.400	37.938	14,516
2026-01-20	39.500	39.850	38.850	38.950	37.505	25,922

← NewerPage 3 of 21 · 1,219 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.