Happytuk Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	69.500	69.700	68.000	68.400	62.050	21,774
2025-05-02	69.400	69.600	68.200	68.200	61.869	43,549
2025-04-30	69.200	69.200	67.200	68.200	61.869	9,332
2025-04-29	68.800	68.800	67.100	68.100	61.778	6,221
2025-04-28	68.500	69.500	66.800	67.900	61.596	25,922
2025-04-25	65.500	67.900	65.000	67.800	61.506	50,807
2025-04-24	65.300	65.300	64.100	64.500	58.512	8,295
2025-04-23	64.700	64.700	62.700	64.100	58.149	18,664
2025-04-22	63.000	63.600	62.700	63.200	57.333	8,295
2025-04-21	63.700	65.100	62.700	63.000	57.151	38,365
2025-04-18	61.800	62.700	61.800	62.600	56.789	12,442
2025-04-17	61.800	63.800	60.900	62.000	56.244	12,442
2025-04-16	62.200	63.300	62.100	62.800	56.970	18,664
2025-04-15	62.000	63.400	61.600	63.400	57.514	35,254
2025-04-14	60.700	61.700	60.100	61.400	55.700	10,415
2025-04-11	62.200	63.100	60.100	60.700	55.065	25,922
2025-04-10	62.700	63.000	61.100	63.000	57.151	65,324
2025-04-09	59.000	61.800	57.200	58.600	53.160	30,069
2025-04-08	62.600	62.600	59.700	60.300	54.702	40,774
2025-04-07	61.400	62.900	61.100	61.100	55.428	72,582
2025-04-02	69.200	69.200	67.500	67.800	61.506	14,516
2025-04-01	66.800	67.700	66.600	67.700	61.415	29,033
2025-03-31	69.400	69.400	65.900	66.800	60.599	33,180
2025-03-28	70.000	70.900	68.600	69.800	63.320	15,553
2025-03-27	72.300	72.300	70.200	71.600	64.953	19,701
2025-03-26	73.000	73.500	71.000	71.900	65.225	41,579
2025-03-25	69.300	72.400	68.200	71.800	65.134	93,320
2025-03-24	67.000	68.800	65.900	68.200	61.869	43,549
2025-03-21	66.000	67.200	65.300	65.700	59.601	40,438
2025-03-20	65.600	65.600	64.500	65.000	58.966	28,003
2025-03-19	65.400	65.800	64.500	64.700	58.694	64,287
2025-03-18	70.700	70.700	64.500	66.400	60.236	288,322
2025-03-17	70.700	72.700	70.200	70.900	64.318	43,570
2025-03-14	71.000	74.500	70.200	73.300	66.495	21,774
2025-03-13	73.300	75.700	73.300	74.100	67.221	331,806
2025-03-12	80.000	81.400	80.000	81.400	73.843	53,950
2025-03-11	79.600	80.200	78.500	80.200	72.755	38,365
2025-03-10	79.900	79.900	79.700	79.700	72.301	23,848
2025-03-07	80.100	80.300	79.600	80.000	72.573	17,627
2025-03-06	80.300	80.900	79.300	80.200	72.755	41,475
2025-03-05	78.300	80.500	78.300	80.500	73.027	59,103
2025-03-04	78.300	78.300	78.000	78.300	71.031	21,774
2025-03-03	77.600	79.000	77.600	78.600	71.303	27,996
2025-02-27	78.100	78.900	76.000	78.700	71.394	53,918
2025-02-26	80.100	80.100	77.400	78.100	70.850	53,918
2025-02-25	80.500	80.500	78.900	80.100	72.664	38,365
2025-02-24	79.000	81.500	79.000	79.800	72.392	24,960
2025-02-21	80.000	80.000	78.800	79.000	71.666	39,402
2025-02-20	80.700	80.700	79.500	80.000	72.573	32,148
2025-02-19	79.900	80.900	79.600	80.400	72.936	36,291
2025-02-18	81.500	82.600	80.200	80.200	72.755	68,435
2025-02-17	85.500	85.500	80.800	81.400	73.843	64,287
2025-02-14	80.300	80.600	79.000	80.600	73.117	19,701
2025-02-13	79.700	81.400	78.700	80.300	72.845	23,862
2025-02-12	81.500	83.700	79.600	80.300	72.845	60,243
2025-02-11	85.400	85.400	80.000	81.400	73.843	91,350
2025-02-10	78.500	84.500	78.400	83.100	75.385	113,032
2025-02-07	78.500	78.500	77.400	77.900	70.668	13,479
2025-02-06	78.200	78.800	78.000	78.300	71.031	21,774
2025-02-05	79.500	79.500	78.000	78.200	70.940	24,960

← NewerPage 7 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.