Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	58.500	58.500	57.000	58.000	55.849	6,553
2025-07-28	56.200	57.900	56.000	57.800	55.656	11,405
2025-07-25	57.100	57.100	57.000	57.000	54.886	5,184
2025-07-24	55.800	56.400	55.800	56.300	54.211	8,295
2025-07-23	57.400	57.400	55.200	56.500	54.404	14,562
2025-07-22	60.300	60.300	55.300	57.600	55.463	63,386
2025-07-21	60.500	61.400	60.400	61.400	59.122	3,110
2025-07-18	61.600	61.600	61.400	61.500	59.219	7,293
2025-07-17	61.500	61.600	61.100	61.500	59.219	5,277
2025-07-16	62.200	62.200	60.400	61.300	59.026	5,184
2025-07-15	62.600	62.600	59.900	60.900	58.641	8,398
2025-07-14	61.500	61.500	60.600	60.900	58.641	11,820
2025-07-11	65.000	65.000	61.700	62.400	60.085	36,809
2025-07-10	69.200	70.000	68.500	69.100	62.685	57,138
2025-07-09	68.000	68.500	68.000	68.500	62.141	2,157
2025-07-08	69.100	69.100	67.300	68.000	61.687	10,390
2025-07-07	67.100	69.400	67.100	68.200	61.869	7,258
2025-07-04	68.500	68.500	67.600	68.200	61.869	9,351
2025-07-03	69.300	69.300	68.100	68.500	62.141	6,221
2025-07-02	68.200	68.200	68.200	68.200	61.869	7,258
2025-07-01	70.000	70.000	68.100	68.100	61.778	29,074
2025-06-30	68.400	69.700	68.400	68.700	62.322	9,332
2025-06-27	68.900	68.900	68.100	68.700	62.322	9,332
2025-06-26	68.000	68.900	68.000	68.900	62.504	5,225
2025-06-25	69.500	69.500	67.700	69.100	62.685	6,221
2025-06-24	68.600	68.800	68.200	68.700	62.322	6,221
2025-06-23	68.600	69.100	68.600	68.800	62.413	3,110
2025-06-20	68.100	68.600	68.000	68.600	62.232	4,147
2025-06-19	68.000	69.400	68.000	68.700	62.322	6,252
2025-06-18	68.000	69.300	68.000	69.200	62.776	4,354
2025-06-17	68.000	69.300	68.000	68.600	62.232	8,297
2025-06-16	68.000	69.100	68.000	68.000	61.687	4,147
2025-06-13	67.500	69.100	67.500	68.000	61.687	8,341
2025-06-12	70.400	70.400	68.500	69.500	63.048	20,779
2025-06-11	71.400	71.400	68.800	70.000	63.501	9,332
2025-06-10	68.800	70.000	68.800	69.800	63.320	10,420
2025-06-09	68.500	68.800	68.500	68.800	62.413	3,110
2025-06-06	68.100	69.700	68.000	68.500	62.141	11,509
2025-06-05	71.100	71.100	68.800	68.800	62.413	3,110
2025-06-04	69.500	69.600	69.200	69.500	63.048	14,516
2025-06-03	69.400	69.900	69.400	69.500	63.048	4,147
2025-06-02	70.000	70.100	69.600	69.600	63.139	7,361
2025-05-29	70.400	71.500	70.000	71.500	64.862	37,328
2025-05-28	72.100	73.000	70.900	72.000	65.316	10,368
2025-05-27	73.100	73.100	72.000	72.100	65.407	12,442
2025-05-26	70.300	72.400	70.100	72.000	65.316	27,996
2025-05-23	73.600	73.600	70.700	70.700	64.136	13,951
2025-05-22	72.100	73.100	72.000	73.100	66.314	37,328
2025-05-21	71.400	72.000	71.200	71.200	64.590	20,737
2025-05-20	71.200	71.200	69.500	70.800	64.227	10,368
2025-05-19	73.100	73.100	70.200	70.400	63.864	26,968
2025-05-16	71.300	72.900	71.300	72.400	65.679	42,512
2025-05-15	73.000	73.000	69.300	70.700	64.136	76,730
2025-05-14	71.900	71.900	68.800	70.800	64.227	26,959
2025-05-13	71.800	72.500	68.500	70.900	64.318	40,438
2025-05-12	75.500	75.500	71.500	71.800	65.134	40,449
2025-05-09	75.400	75.400	73.100	74.600	67.674	21,774
2025-05-08	76.900	76.900	73.500	73.800	66.949	59,160
2025-05-07	75.200	78.000	73.900	76.200	69.126	135,843
2025-05-06	69.400	75.200	69.400	75.200	68.219	148,277

← NewerPage 6 of 21 · 1,216 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.