Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	52.500	53.700	52.000	52.500	50.553	20,738
2025-10-21	47.950	52.500	46.950	52.500	50.553	93,352
2025-10-20	48.500	48.500	46.700	47.800	46.027	12,442
2025-10-17	49.150	49.250	47.950	48.950	47.134	14,516
2025-10-16	51.100	51.100	49.000	49.750	47.904	25,922
2025-10-15	50.500	50.700	50.000	50.500	48.627	10,368
2025-10-14	53.700	54.500	49.450	50.200	48.338	107,838
2025-10-13	51.000	54.900	50.500	54.900	52.863	17,627
2025-10-09	57.500	57.500	54.300	55.700	53.634	16,590
2025-10-08	54.000	56.600	53.800	56.100	54.019	8,295
2025-10-07	56.400	56.400	51.800	55.700	53.634	15,563
2025-10-03	57.200	57.200	53.100	55.500	53.441	27,996
2025-10-02	56.500	57.900	55.000	55.700	53.634	24,886
2025-10-01	58.600	58.600	56.500	57.800	55.656	27,996
2025-09-30	58.300	58.300	56.500	57.700	55.560	22,811
2025-09-29	158.58	158.58	158.58	158.58	152.70	0
2025-09-26	58.400	58.400	56.300	57.500	55.367	17,627
2025-09-25	57.800	58.500	57.000	58.000	55.849	25,922
2025-09-24	58.500	58.500	56.000	57.300	55.174	30,069
2025-09-23	58.600	58.800	55.800	57.100	54.982	51,844
2025-09-22	56.800	58.500	52.400	58.100	55.945	178,408
2025-09-19	50.700	54.400	50.700	53.200	51.227	110,947
2025-09-18	47.700	52.300	47.700	52.300	50.360	182,493
2025-09-17	47.100	48.250	45.900	47.600	45.834	44,590
2025-09-16	44.000	47.850	43.700	47.100	45.353	100,578
2025-09-15	44.100	44.100	43.200	43.500	41.886	17,627
2025-09-12	44.450	44.500	43.100	43.900	42.272	9,332
2025-09-11	42.900	43.400	42.200	43.400	41.790	38,365
2025-09-10	42.750	42.750	41.700	42.500	40.923	9,332
2025-09-09	43.300	43.300	42.100	42.100	40.538	7,258
2025-09-08	42.000	42.600	42.000	42.600	41.020	2,073
2025-09-05	42.450	42.700	41.800	42.700	41.116	15,553
2025-09-04	41.700	42.400	41.700	42.400	40.827	12,442
2025-09-03	41.500	41.900	40.700	40.700	39.190	11,405
2025-09-02	41.850	41.850	41.000	41.650	40.105	6,221
2025-09-01	42.400	43.400	40.150	42.100	40.538	102,652
2025-08-29	43.500	43.950	42.900	42.900	41.309	51,845
2025-08-28	44.600	44.600	43.600	44.050	42.416	21,774
2025-08-27	45.000	45.600	44.000	44.000	42.368	21,774
2025-08-26	45.450	45.450	44.000	44.650	42.994	14,536
2025-08-25	45.600	45.600	43.600	44.600	42.946	18,664
2025-08-22	44.950	45.000	43.900	44.700	43.042	35,254
2025-08-21	44.000	44.800	44.000	44.800	43.138	8,302
2025-08-20	44.550	44.550	43.000	44.000	42.368	41,500
2025-08-19	45.200	45.650	44.000	44.000	42.368	105,763
2025-08-18	47.500	47.500	45.000	45.150	43.475	102,652
2025-08-15	50.000	50.000	45.550	46.400	44.679	256,113
2025-08-14	53.600	53.600	50.600	50.600	48.723	192,862
2025-08-13	58.300	58.300	55.500	56.200	54.115	26,960
2025-08-12	57.400	57.400	56.000	57.200	55.078	22,811
2025-08-11	59.000	59.000	59.000	59.000	56.811	1,036
2025-08-08	59.200	59.200	58.300	59.100	56.908	7,258
2025-08-07	59.300	59.400	57.700	59.400	57.196	7,261
2025-08-06	59.300	59.300	59.300	59.300	57.100	1,036
2025-08-05	59.600	59.600	58.800	59.100	56.908	6,224
2025-08-04	58.800	59.300	58.800	59.000	56.811	9,332
2025-08-01	58.600	58.600	58.600	58.600	56.426	0
2025-07-31	58.700	58.700	57.500	58.600	56.426	7,258
2025-07-30	58.600	58.600	57.400	58.300	56.137	5,184
2025-07-29	58.500	58.500	57.000	58.000	55.849	6,553

← NewerPage 5 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.