Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.850	40.000	38.850	39.700	38.227	31,106
2026-01-16	39.800	40.350	39.800	40.200	38.709	9,332
2026-01-15	40.700	40.700	39.800	39.900	38.420	8,295
2026-01-14	40.000	40.850	40.000	40.450	38.949	10,368
2026-01-13	40.850	40.950	39.500	40.650	39.142	5,184
2026-01-12	40.950	40.950	40.500	40.850	39.335	6,221
2026-01-09	40.450	40.450	40.000	40.400	38.901	7,258
2026-01-08	40.600	40.600	40.600	40.600	39.094	0
2026-01-07	39.000	40.700	39.000	40.600	39.094	23,848
2026-01-06	39.150	39.150	38.600	39.150	37.698	12,442
2026-01-05	39.400	40.650	39.300	39.300	37.842	21,774
2026-01-02	41.000	41.000	39.550	40.650	39.142	7,258
2025-12-31	40.300	40.950	40.100	40.650	39.142	10,368
2025-12-30	41.300	41.300	40.200	41.200	39.672	4,147
2025-12-29	41.600	41.950	41.000	41.400	39.864	15,553
2025-12-26	41.650	41.650	40.200	41.000	39.479	7,258
2025-12-24	41.150	41.150	40.800	40.800	39.287	4,147
2025-12-23	41.300	41.300	40.250	41.150	39.623	4,147
2025-12-22	42.400	42.400	41.350	41.350	39.816	5,184
2025-12-19	41.150	42.200	41.150	42.200	40.635	5,184
2025-12-18	42.000	42.450	41.800	42.450	40.875	3,110
2025-12-17	42.850	42.850	42.300	42.550	40.972	4,147
2025-12-16	42.000	42.450	40.800	42.450	40.875	5,184
2025-12-15	40.150	42.900	40.150	42.900	41.309	5,184
2025-12-12	43.450	43.450	42.500	42.500	40.923	11,405
2025-12-11	40.550	43.800	40.550	42.750	41.164	46,660
2025-12-10	40.400	40.600	40.250	40.250	38.757	7,258
2025-12-09	39.750	40.250	39.750	40.250	38.757	4,147
2025-12-08	39.650	39.700	39.650	39.650	38.179	3,110
2025-12-05	39.400	39.650	38.600	39.650	38.179	4,147
2025-12-04	39.750	39.950	38.350	39.300	37.842	18,664
2025-12-03	39.900	39.900	39.850	39.850	38.372	4,147
2025-12-02	39.300	39.350	38.200	39.350	37.890	9,332
2025-12-01	38.500	38.650	38.500	38.650	37.216	6,221
2025-11-28	38.400	38.750	37.400	38.650	37.216	35,254
2025-11-27	38.500	38.600	37.400	38.400	36.976	36,291
2025-11-26	37.800	38.500	37.050	38.250	36.831	70,516
2025-11-25	38.700	38.700	36.000	38.450	37.024	184,574
2025-11-24	39.600	39.600	38.000	38.550	37.120	35,254
2025-11-21	39.650	39.650	38.700	39.400	37.938	6,221
2025-11-20	40.100	40.750	39.000	40.050	38.564	94,357
2025-11-19	41.200	41.200	39.000	40.200	38.709	21,774
2025-11-18	41.250	41.250	40.100	41.100	39.575	9,435
2025-11-17	42.600	42.600	40.000	41.400	39.864	53,918
2025-11-14	44.950	44.950	41.650	43.100	41.501	111,984
2025-11-13	46.000	46.800	44.000	45.150	43.475	62,213
2025-11-12	47.550	47.550	44.000	46.250	44.534	82,018
2025-11-11	51.200	51.200	46.900	48.450	46.653	43,871
2025-11-10	51.000	51.000	49.000	50.900	49.012	11,405
2025-11-07	52.600	53.400	49.800	51.500	49.590	26,959
2025-11-06	52.600	52.900	51.100	52.800	50.841	13,479
2025-11-05	50.600	53.500	50.300	52.700	50.745	17,627
2025-11-04	51.300	54.700	51.300	54.000	51.997	11,405
2025-11-03	51.200	51.200	51.200	51.200	49.301	1,036
2025-10-31	51.300	51.300	50.300	51.000	49.108	3,110
2025-10-30	48.950	51.400	48.950	51.400	49.493	2,073
2025-10-29	53.100	53.100	49.950	52.000	50.071	19,706
2025-10-28	53.700	54.800	52.000	53.600	51.612	45,623
2025-10-27	55.200	55.300	52.100	54.000	51.997	59,103
2025-10-23	52.500	55.000	51.200	54.200	52.189	61,176

← NewerPage 4 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.